Comcast Corp - Class A (CMCSA)

Exchange: NASDAQ

$51.10 ($-0.78) -1.50%

Data as of Dec. 3, 2021

Dec. 3, 2021
Comcast Corp - Class A - Daily Information
Click for more stock information on Comcast Corp - Class A.
Daily Information Data
Date Dec. 3, 2021
Open $51.08
Previous Close $51.10
High $51.37
Low $50.69
Adjusted Open $51.08
Previous Adjusted Close $51.10
Adjusted High $51.37
Adjusted Low $50.69

About Comcast Corp - Class A (CMCSA)

Comcast Business offers a suite of Connectivity, Communications, Networking, Cybersecurity, Wireless, and Managed Solutions to help organizations of different sizes prepare for what’s next. Powered by the nation’s largest Gig-speed broadband network, and backed by 24/7 customer support, Comcast Business is the nation’s largest cable provider to small and mid-size businesses and one of the leading service providers to the Enterprise market. Comcast Business has been consistently recognized by industry analysts and associations as a leader and innovator, and one of the fastest growing providers of Ethernet services. For more information, call 866-429-3085. Follow on Twitter @ComcastBusiness and on other social media networks at http://business.comcast.com/social.

Historical Stock Data for Comcast Corp - Class A (CMCSA)
Date Open High Low Close Adj.Close Volume
2021-11-26 $51.08 $51.37 $50.69 $51.10 $51.10 12,874,846
2021-11-24 $51.91 $52.13 $51.49 $51.88 $51.88 10,122,221
2021-11-23 $51.77 $52.52 $51.51 $52.04 $52.04 19,514,149
2021-11-22 $51.75 $52.53 $51.14 $51.51 $51.51 17,994,892
2021-11-19 $52.74 $52.79 $51.61 $51.91 $51.91 18,226,231
2021-11-18 $53.15 $53.61 $52.68 $52.78 $52.78 15,052,804
2021-11-17 $53.14 $53.79 $52.92 $53.73 $53.73 14,720,123
2021-11-16 $53.46 $53.73 $53.06 $53.12 $53.12 12,853,600
2021-11-15 $53.45 $53.73 $53.24 $53.38 $53.38 9,970,298
2021-11-12 $53.89 $53.99 $53.16 $53.50 $53.50 12,072,499
2021-11-11 $54.08 $54.19 $53.44 $53.66 $53.66 10,846,407
2021-11-10 $53.78 $54.59 $53.78 $54.17 $54.17 15,905,274
2021-11-09 $53.36 $54.01 $53.26 $53.75 $53.75 13,434,642
2021-11-08 $53.83 $54.04 $53.22 $53.49 $53.49 13,428,405
2021-11-05 $53.36 $54.33 $53.31 $53.90 $53.90 17,624,844
2021-11-04 $52.79 $53.25 $52.13 $52.73 $52.73 16,582,099
2021-11-03 $52.48 $53.09 $52.26 $52.95 $52.95 16,311,948
2021-11-02 $52.46 $52.95 $51.88 $52.64 $52.64 15,300,717
2021-11-01 $51.48 $52.69 $51.44 $52.26 $52.26 17,966,859
2021-10-29 $51.54 $52.56 $51.12 $51.43 $51.43 26,924,311
2021-10-28 $50.40 $52.74 $49.80 $51.90 $51.90 21,159,384
2021-10-27 $53.77 $53.86 $52.13 $52.44 $52.44 22,840,264
2021-10-26 $54.13 $54.36 $53.54 $53.76 $53.76 13,446,372
2021-10-25 $54.13 $54.28 $53.65 $54.08 $54.08 13,471,068
2021-10-22 $54.05 $54.35 $53.50 $54.22 $54.22 14,906,945
2021-10-21 $54.74 $54.74 $53.78 $54.03 $54.03 13,686,699
2021-10-20 $54.52 $54.88 $53.91 $54.71 $54.71 12,658,797
2021-10-19 $53.71 $54.25 $53.49 $54.24 $54.24 15,335,125
2021-10-18 $53.61 $53.74 $52.89 $53.22 $53.22 20,106,099
2021-10-15 $54.25 $54.54 $53.69 $54.02 $54.02 18,876,554
2021-10-14 $52.77 $54.31 $52.77 $53.99 $53.99 20,941,328
2021-10-13 $53.24 $53.30 $52.11 $52.69 $52.69 19,950,664
2021-10-12 $52.37 $52.63 $51.51 $52.33 $52.33 27,671,429
2021-10-11 $53.93 $54.10 $52.17 $52.22 $52.22 31,934,922
2021-10-08 $56.98 $56.98 $54.57 $54.70 $54.70 24,009,743
2021-10-07 $57.42 $57.96 $57.28 $57.40 $57.40 13,838,681
2021-10-06 $56.09 $56.97 $55.91 $56.90 $56.90 22,845,245
2021-10-05 $56.33 $57.31 $56.27 $56.79 $56.79 15,620,500
2021-10-04 $57.20 $57.20 $56.52 $56.78 $56.53 14,261,480
2021-10-01 $56.39 $57.48 $56.08 $57.21 $56.96 15,489,468
2021-09-30 $56.01 $56.92 $55.92 $55.93 $55.68 19,457,309
2021-09-29 $54.95 $56.19 $54.71 $55.93 $55.68 16,926,763
2021-09-28 $55.55 $55.83 $54.60 $54.75 $54.51 21,386,663
2021-09-27 $55.85 $56.33 $55.75 $56.29 $56.04 10,188,410
2021-09-24 $55.92 $56.48 $55.75 $56.24 $55.99 11,417,826
2021-09-23 $56.07 $56.89 $55.87 $56.17 $55.92 15,254,870
2021-09-22 $56.87 $57.06 $55.91 $56.02 $55.77 17,508,111
2021-09-21 $56.97 $57.30 $55.75 $56.06 $55.81 13,698,228
2021-09-20 $56.89 $56.99 $55.86 $56.49 $56.24 19,287,189
2021-09-17 $56.93 $57.65 $56.81 $57.11 $56.86 23,758,579
2021-09-16 $57.25 $57.73 $56.40 $57.28 $57.03 18,591,045
2021-09-15 $55.50 $57.68 $55.50 $57.00 $56.75 37,041,399
2021-09-14 $60.35 $60.85 $55.40 $55.59 $55.35 54,749,297
2021-09-13 $59.98 $60.59 $59.53 $59.97 $59.71 14,018,117
2021-09-10 $59.44 $59.85 $59.06 $59.30 $59.04 10,211,538
2021-09-09 $60.37 $60.37 $59.43 $59.56 $59.30 10,390,468
2021-09-08 $60.16 $60.52 $60.04 $60.14 $59.88 16,750,382
2021-09-07 $61.43 $61.57 $60.20 $60.30 $60.04 15,979,332
2021-09-03 $61.40 $61.80 $61.33 $61.72 $61.45 8,081,434
2021-09-02 $61.37 $61.80 $61.28 $61.75 $61.48 10,224,535
2021-09-01 $61.01 $61.52 $60.56 $61.14 $60.87 15,040,273
2021-08-31 $59.47 $60.76 $59.41 $60.68 $60.41 16,718,697
2021-08-30 $59.23 $59.75 $59.10 $59.71 $59.45 11,995,131
2021-08-27 $59.11 $59.51 $58.96 $59.40 $59.14 13,129,663
2021-08-26 $59.59 $59.70 $58.97 $59.00 $58.74 8,118,817
2021-08-25 $59.51 $59.82 $59.21 $59.48 $59.22 7,757,139
2021-08-24 $59.86 $60.05 $59.40 $59.53 $59.27 9,613,574
2021-08-23 $59.11 $60.12 $59.00 $59.80 $59.54 12,419,829
2021-08-20 $58.86 $59.69 $58.70 $59.41 $59.15 11,538,238
2021-08-19 $59.03 $59.21 $58.52 $58.96 $58.70 10,460,101
2021-08-18 $59.47 $59.68 $58.98 $59.03 $58.77 12,514,245
2021-08-17 $59.12 $59.50 $58.81 $59.47 $59.21 12,911,586
2021-08-16 $59.14 $59.58 $58.86 $59.25 $58.99 12,221,331
2021-08-13 $59.37 $59.50 $58.99 $59.32 $59.06 7,525,032
2021-08-12 $59.05 $59.14 $58.59 $59.03 $58.77 9,315,096
2021-08-11 $58.91 $59.15 $58.47 $59.09 $58.83 8,849,849
2021-08-10 $58.22 $58.46 $58.05 $58.45 $58.19 8,229,364
2021-08-09 $58.66 $58.69 $58.03 $58.28 $58.02 12,119,250
2021-08-06 $58.20 $58.97 $58.14 $58.69 $58.43 10,589,168
2021-08-05 $58.30 $58.63 $58.02 $58.34 $58.08 8,723,538
2021-08-04 $58.01 $58.43 $57.49 $57.97 $57.72 9,507,626
2021-08-03 $58.70 $58.75 $57.24 $58.23 $57.97 11,207,791
2021-08-02 $58.96 $59.27 $58.01 $58.47 $58.21 11,634,279
2021-07-30 $58.07 $59.23 $57.91 $58.83 $58.57 22,478,502
2021-07-29 $59.20 $59.70 $58.06 $58.11 $57.86 19,751,041
2021-07-28 $58.25 $58.54 $57.38 $57.98 $57.73 13,239,554
2021-07-27 $58.67 $59.08 $58.28 $58.56 $58.30 11,625,284
2021-07-26 $58.21 $58.77 $58.00 $58.70 $58.44 11,595,415
2021-07-23 $57.92 $58.59 $57.78 $58.36 $58.10 8,550,834
2021-07-22 $57.83 $57.97 $56.89 $57.79 $57.54 13,377,476
2021-07-21 $56.93 $58.11 $56.76 $57.81 $57.56 13,990,318
2021-07-20 $56.73 $57.44 $56.52 $57.08 $56.83 17,575,340
2021-07-19 $57.48 $57.57 $56.32 $56.63 $56.38 18,287,472
2021-07-16 $57.92 $58.35 $57.50 $57.55 $57.30 12,409,875
2021-07-15 $57.64 $58.13 $57.49 $57.95 $57.70 12,757,308
2021-07-14 $58.13 $58.18 $57.61 $57.77 $57.52 9,776,945
2021-07-13 $58.26 $58.45 $57.70 $57.82 $57.57 11,367,221
2021-07-12 $58.26 $58.37 $57.52 $58.26 $58.00 11,576,314
2021-07-09 $58.22 $58.71 $58.01 $58.03 $57.78 14,741,421
2021-07-08 $57.80 $58.37 $57.41 $58.23 $57.97 21,483,596
2021-07-07 $57.98 $58.30 $57.73 $58.17 $57.92 12,868,989
2021-07-06 $57.99 $58.27 $56.93 $57.66 $57.41 12,866,557
2021-07-02 $58.00 $58.53 $57.83 $58.42 $57.91 10,668,607
2021-07-01 $57.07 $57.99 $57.02 $57.75 $57.25 10,034,075
2021-06-30 $56.53 $57.14 $56.38 $57.02 $56.53 12,985,109
2021-06-29 $56.17 $57.03 $56.17 $56.54 $56.05 12,496,374
2021-06-28 $56.63 $56.69 $55.82 $56.10 $55.61 13,483,950
2021-06-25 $55.96 $56.60 $55.90 $56.42 $55.93 17,280,784
2021-06-24 $55.70 $56.31 $55.60 $56.06 $55.57 20,521,530
2021-06-23 $57.47 $57.80 $54.91 $55.48 $55.00 34,001,672
2021-06-22 $57.46 $57.81 $57.29 $57.63 $57.13 14,324,529
2021-06-21 $56.98 $57.40 $56.86 $57.28 $56.78 12,966,116
2021-06-18 $57.25 $57.48 $56.44 $56.71 $56.22 26,722,742
2021-06-17 $56.98 $57.87 $56.75 $57.52 $57.02 15,549,381
2021-06-16 $57.67 $58.10 $56.84 $57.12 $56.62 13,729,399
2021-06-15 $57.27 $57.77 $57.22 $57.32 $56.82 12,092,845
2021-06-14 $56.78 $57.29 $56.26 $57.28 $56.78 12,473,862
2021-06-11 $56.55 $56.89 $56.42 $56.88 $56.39 9,737,929
2021-06-10 $56.46 $57.04 $56.35 $56.60 $56.11 12,373,351
2021-06-09 $56.79 $56.92 $56.22 $56.26 $55.77 9,220,893
2021-06-08 $56.79 $56.94 $56.13 $56.43 $55.94 14,745,602
2021-06-07 $56.73 $57.24 $56.63 $56.92 $56.43 11,099,397
2021-06-04 $56.66 $57.21 $56.43 $57.00 $56.51 11,314,937
2021-06-03 $56.52 $56.63 $55.85 $56.39 $55.90 10,671,399
2021-06-02 $57.03 $57.03 $56.23 $56.69 $56.20 13,816,517
2021-06-01 $57.91 $57.92 $56.84 $56.95 $56.46 12,070,213
2021-05-28 $57.68 $57.86 $57.22 $57.34 $56.84 13,018,034
2021-05-27 $57.01 $57.47 $56.79 $57.34 $56.84 25,521,077
2021-05-26 $55.91 $57.53 $55.61 $56.85 $56.36 23,719,227
2021-05-25 $56.23 $56.23 $55.50 $55.70 $55.22 11,994,098
2021-05-24 $55.37 $55.77 $54.87 $55.66 $55.18 13,206,420
2021-05-21 $55.33 $55.49 $54.92 $55.08 $54.60 16,449,295
2021-05-20 $54.12 $55.33 $54.09 $55.04 $54.56 15,317,196
2021-05-19 $54.61 $54.63 $53.67 $54.24 $53.77 18,582,538
2021-05-18 $55.60 $55.95 $54.68 $54.95 $54.47 34,702,136
2021-05-17 $58.13 $58.27 $55.11 $55.46 $54.97 31,534,575
2021-05-14 $57.85 $58.88 $57.38 $58.68 $58.17 15,864,441
2021-05-13 $56.39 $58.06 $56.39 $57.39 $56.89 15,645,052
2021-05-12 $56.91 $57.14 $56.56 $56.62 $56.13 19,274,394
2021-05-11 $57.52 $57.78 $56.95 $57.50 $57.00 15,397,613
2021-05-10 $58.34 $59.11 $57.49 $57.51 $57.01 19,221,411
2021-05-07 $57.26 $58.42 $56.70 $58.11 $57.61 17,847,370
2021-05-06 $56.67 $57.10 $56.45 $56.98 $56.49 13,075,811
2021-05-05 $57.01 $57.03 $56.26 $56.41 $55.92 17,858,878
2021-05-04 $56.36 $56.85 $56.18 $56.63 $56.14 25,314,140
2021-05-03 $56.44 $56.97 $56.17 $56.57 $56.08 14,498,922
2021-04-30 $56.38 $56.38 $54.73 $56.15 $55.66 21,907,361
2021-04-29 $55.98 $56.49 $55.28 $56.40 $55.91 21,710,406
2021-04-28 $54.15 $54.58 $53.95 $54.10 $53.63 12,561,808
2021-04-27 $54.46 $54.77 $54.22 $54.30 $53.83 12,420,065
2021-04-26 $54.38 $54.58 $54.01 $54.32 $53.85 12,802,335
2021-04-23 $54.30 $54.71 $53.97 $54.39 $53.92 12,252,788
2021-04-22 $54.31 $54.74 $54.14 $54.40 $53.93 15,017,574
2021-04-21 $54.01 $54.77 $53.77 $54.66 $54.18 16,122,510
2021-04-20 $53.81 $54.27 $53.66 $54.16 $53.69 14,351,274
2021-04-19 $54.91 $55.01 $53.91 $54.14 $53.67 17,005,202
2021-04-16 $55.00 $55.50 $54.59 $55.11 $54.63 19,244,100
2021-04-15 $53.71 $54.50 $53.51 $54.14 $53.67 18,330,638
2021-04-14 $53.52 $53.88 $53.15 $53.30 $52.84 13,334,896
2021-04-13 $53.49 $53.99 $53.26 $53.88 $53.41 15,783,231
2021-04-12 $53.46 $53.70 $53.12 $53.32 $52.86 14,826,266
2021-04-09 $53.80 $53.88 $52.46 $53.57 $53.10 18,205,887
2021-04-08 $54.58 $54.63 $54.10 $54.33 $53.86 10,780,332
2021-04-07 $55.10 $55.12 $54.24 $54.60 $54.13 17,331,779
2021-04-06 $54.38 $55.05 $54.14 $54.84 $54.36 15,552,043
2021-04-05 $54.58 $55.12 $54.45 $54.80 $54.08 14,837,879
2021-04-01 $54.62 $55.08 $54.23 $54.75 $54.03 16,665,206
2021-03-31 $54.78 $54.87 $53.97 $54.11 $53.40 21,976,274
2021-03-30 $55.38 $55.52 $54.56 $54.98 $54.26 12,201,653
2021-03-29 $55.03 $55.62 $54.17 $55.19 $54.46 20,468,173
2021-03-26 $56.20 $56.56 $53.86 $55.18 $54.45 24,127,343
2021-03-25 $56.17 $56.50 $55.43 $56.30 $55.56 17,462,728
2021-03-24 $56.05 $56.51 $55.86 $55.92 $55.18 15,751,192
2021-03-23 $56.46 $56.72 $56.00 $56.14 $55.40 14,716,763
2021-03-22 $55.70 $56.52 $55.25 $56.37 $55.63 18,293,019
2021-03-19 $55.52 $56.04 $55.27 $55.46 $54.73 33,957,144
2021-03-18 $56.68 $57.12 $55.80 $55.87 $55.13 18,938,186
2021-03-17 $57.40 $57.88 $56.56 $57.50 $56.74 19,237,252
2021-03-16 $57.59 $58.59 $57.37 $58.04 $57.28 15,151,683
2021-03-15 $57.23 $57.59 $56.53 $57.53 $56.77 14,733,530
2021-03-12 $56.85 $57.39 $56.21 $57.09 $56.34 18,368,444
2021-03-11 $56.62 $57.70 $56.61 $56.89 $56.14 17,490,361
2021-03-10 $56.10 $57.69 $55.77 $57.21 $56.46 23,595,796
2021-03-09 $55.47 $56.12 $55.11 $55.57 $54.84 25,293,226
2021-03-08 $54.82 $55.83 $54.67 $55.48 $54.74 25,302,364
2021-03-05 $54.69 $55.27 $53.93 $55.09 $54.36 22,052,726
2021-03-04 $53.82 $55.25 $53.60 $53.93 $53.22 28,186,970
2021-03-03 $53.92 $54.80 $53.64 $53.73 $53.02 22,761,492
2021-03-02 $54.31 $54.78 $54.07 $54.25 $53.54 14,983,104
2021-03-01 $53.22 $54.71 $52.88 $54.45 $53.73 17,369,094
2021-02-26 $52.27 $53.46 $51.89 $52.72 $52.03 22,530,178
2021-02-25 $53.09 $53.41 $51.95 $52.24 $51.55 22,545,598
2021-02-24 $52.57 $53.53 $52.57 $53.40 $52.70 19,295,793
2021-02-23 $52.80 $53.42 $52.08 $53.34 $52.64 18,275,989
2021-02-22 $51.97 $52.86 $51.81 $52.50 $51.81 13,364,363
2021-02-19 $52.41 $52.60 $51.77 $52.10 $51.41 15,143,787
2021-02-18 $52.68 $52.87 $52.26 $52.56 $51.87 14,533,459
2021-02-17 $52.73 $53.25 $52.41 $52.99 $52.29 10,955,940
2021-02-16 $53.00 $53.23 $52.54 $52.84 $52.14 10,818,040
2021-02-12 $53.32 $53.60 $52.95 $53.23 $52.53 10,113,250
2021-02-11 $52.92 $53.31 $52.51 $53.23 $52.53 11,176,434
2021-02-10 $53.04 $53.06 $52.04 $52.75 $52.05 16,220,534
2021-02-09 $52.00 $52.99 $51.36 $52.72 $52.03 15,086,218
2021-02-08 $51.06 $52.08 $51.02 $51.85 $51.17 14,767,124
2021-02-05 $51.86 $52.07 $50.94 $51.11 $50.44 14,203,007
2021-02-04 $50.33 $51.50 $50.23 $51.45 $50.77 18,708,142
2021-02-03 $51.25 $51.53 $50.42 $50.47 $49.80 17,253,275
2021-02-02 $50.35 $51.48 $50.07 $51.18 $50.51 17,298,612
2021-02-01 $49.86 $50.36 $49.10 $50.15 $49.49 16,865,744
2021-01-29 $50.31 $51.20 $49.49 $49.57 $48.92 27,480,199
2021-01-28 $50.00 $52.29 $49.78 $51.60 $50.92 29,163,086
2021-01-27 $49.47 $50.23 $48.32 $48.42 $47.78 24,669,993
2021-01-26 $49.15 $50.21 $48.88 $50.09 $49.43 23,562,175
2021-01-25 $48.50 $49.13 $48.32 $48.97 $48.32 16,328,454
2021-01-22 $48.84 $48.94 $48.26 $48.68 $48.04 13,960,661
2021-01-21 $48.50 $49.27 $48.24 $49.13 $48.48 22,605,171
2021-01-20 $48.99 $49.17 $48.66 $48.88 $48.24 15,814,227
2021-01-19 $48.67 $49.09 $48.31 $48.85 $48.20 18,946,298
2021-01-15 $49.21 $49.26 $48.15 $48.69 $48.05 25,973,353
2021-01-14 $50.16 $50.27 $49.44 $49.58 $48.93 18,806,046
2021-01-13 $49.62 $50.38 $49.52 $50.16 $49.50 16,226,974
2021-01-12 $51.29 $51.55 $49.61 $50.01 $49.35 20,908,662
2021-01-11 $51.74 $51.74 $50.73 $51.52 $50.84 18,795,694
2021-01-08 $50.36 $51.66 $50.31 $51.54 $50.86 22,140,412
2021-01-07 $50.20 $50.98 $50.10 $50.66 $49.99 20,230,810
2021-01-06 $49.12 $50.77 $49.10 $50.56 $49.89 22,552,567
2021-01-05 $50.16 $50.30 $49.20 $49.98 $49.32 17,854,645
2021-01-04 $52.28 $52.40 $49.62 $50.51 $49.62 22,302,131
2020-12-31 $51.36 $52.48 $51.24 $52.40 $51.47 11,651,211
2020-12-30 $51.69 $51.93 $51.19 $51.21 $50.30 9,953,969
2020-12-29 $51.16 $51.73 $51.04 $51.55 $50.64 11,245,224
2020-12-28 $50.78 $51.36 $50.53 $51.11 $50.21 13,394,180
2020-12-24 $50.20 $50.44 $50.09 $50.38 $49.49 3,875,302
2020-12-23 $50.15 $50.27 $49.65 $50.04 $49.15 12,934,228
2020-12-22 $50.00 $50.31 $49.80 $50.02 $49.13 13,739,850
2020-12-21 $50.52 $50.65 $49.48 $50.37 $49.48 19,672,374
2020-12-18 $51.56 $51.60 $50.40 $50.90 $50.00 31,640,433
2020-12-17 $51.54 $51.88 $51.08 $51.36 $50.45 13,464,901
2020-12-16 $51.68 $52.07 $51.01 $51.43 $50.52 13,129,797
2020-12-15 $51.38 $52.10 $51.30 $51.51 $50.60 18,870,055
2020-12-14 $50.85 $51.27 $50.75 $50.99 $50.09 14,005,769
2020-12-11 $50.57 $51.11 $50.13 $50.93 $50.03 19,640,245
2020-12-10 $51.28 $51.28 $50.25 $50.48 $49.59 17,304,090
2020-12-09 $51.62 $52.36 $51.15 $51.26 $50.35 17,327,429
2020-12-08 $51.30 $51.80 $51.21 $51.41 $50.50 13,352,423
2020-12-07 $51.58 $52.02 $51.24 $51.93 $51.01 12,195,893
2020-12-04 $51.75 $51.91 $51.49 $51.69 $50.78 12,258,096
2020-12-03 $50.77 $51.72 $50.68 $51.59 $50.68 14,677,167
2020-12-02 $50.93 $51.34 $50.81 $51.05 $50.15 14,437,952
2020-12-01 $50.75 $51.27 $50.11 $51.02 $50.12 14,362,440
2020-11-30 $51.13 $51.48 $49.84 $50.24 $49.35 34,359,794
2020-11-27 $51.31 $52.21 $51.31 $51.75 $50.83 6,243,660
2020-11-25 $52.17 $52.20 $50.78 $51.80 $50.88 19,322,119
2020-11-24 $50.00 $52.49 $49.92 $52.34 $51.41 31,508,399
2020-11-23 $49.09 $49.98 $48.79 $49.81 $48.93 14,677,517
2020-11-20 $49.28 $49.68 $49.10 $49.17 $48.30 19,830,089
2020-11-19 $49.21 $49.74 $49.00 $49.48 $48.60 13,484,466
2020-11-18 $49.60 $50.38 $49.04 $49.14 $48.27 18,279,215
2020-11-17 $49.19 $49.99 $48.98 $49.78 $48.90 19,426,024
2020-11-16 $49.40 $49.75 $49.25 $49.54 $48.66 19,426,603
2020-11-13 $47.81 $49.25 $47.73 $49.00 $48.13 17,035,841
2020-11-12 $47.63 $48.09 $47.25 $47.98 $47.13 20,021,297
2020-11-11 $47.78 $47.97 $47.12 $47.67 $46.83 11,840,198
2020-11-10 $46.17 $47.96 $45.95 $47.77 $46.92 21,103,089
2020-11-09 $47.60 $48.23 $46.72 $47.18 $46.34 37,456,780
2020-11-06 $44.57 $44.70 $43.95 $44.53 $43.74 14,129,145
2020-11-05 $44.58 $44.81 $44.21 $44.35 $43.57 18,897,353
2020-11-04 $44.27 $44.61 $43.40 $43.70 $42.93 23,064,111
2020-11-03 $41.95 $42.98 $41.75 $42.62 $41.87 20,761,579
2020-11-02 $42.75 $42.93 $40.97 $41.40 $40.67 24,480,430
2020-10-30 $42.47 $43.05 $41.75 $42.24 $41.49 22,002,001
2020-10-29 $42.08 $43.69 $41.89 $43.06 $42.30 20,354,399
2020-10-28 $42.91 $43.08 $41.91 $41.98 $41.24 20,256,151
2020-10-27 $43.60 $43.84 $43.36 $43.44 $42.67 11,134,876
2020-10-26 $44.71 $44.82 $43.55 $43.77 $43.00 15,634,591
2020-10-23 $45.40 $45.55 $44.60 $45.06 $44.26 10,529,350
2020-10-22 $44.50 $45.24 $44.36 $45.11 $44.31 15,957,523
2020-10-21 $44.00 $44.90 $43.97 $44.52 $43.73 13,198,948
2020-10-20 $44.63 $44.66 $44.13 $44.27 $43.49 13,137,584
2020-10-19 $45.56 $45.76 $44.20 $44.33 $43.55 17,520,400
2020-10-16 $45.23 $45.89 $44.90 $45.56 $44.75 13,361,955
2020-10-15 $45.03 $45.15 $44.53 $45.11 $44.31 12,904,916
2020-10-14 $45.80 $46.01 $44.99 $45.28 $44.48 15,326,671
2020-10-13 $46.13 $46.31 $45.38 $45.89 $45.08 13,854,743
2020-10-12 $45.30 $46.26 $44.92 $45.99 $45.18 19,520,077
2020-10-09 $45.38 $45.63 $44.68 $44.85 $44.06 25,103,928
2020-10-08 $45.09 $45.39 $44.83 $45.30 $44.50 15,365,992
2020-10-07 $45.03 $45.11 $44.26 $44.96 $44.16 17,829,245
2020-10-06 $45.28 $45.52 $44.37 $44.51 $43.72 17,911,209
2020-10-05 $45.30 $45.93 $45.02 $45.81 $44.77 12,599,396
2020-10-02 $45.80 $45.99 $45.11 $45.15 $44.12 18,104,053
2020-10-01 $46.57 $46.77 $46.17 $46.44 $45.38 15,524,355
2020-09-30 $46.54 $46.72 $45.75 $46.26 $45.21 27,897,250
2020-09-29 $46.85 $46.87 $46.17 $46.20 $45.15 11,873,967
2020-09-28 $46.89 $47.07 $46.24 $46.76 $45.70 16,208,781
2020-09-25 $45.35 $46.33 $45.22 $46.15 $45.10 12,555,978
2020-09-24 $45.19 $46.08 $44.91 $45.70 $44.66 14,500,623
2020-09-23 $46.20 $46.38 $45.25 $45.36 $44.33 19,671,192
2020-09-22 $44.94 $46.48 $44.84 $46.19 $45.14 32,899,316
2020-09-21 $44.92 $45.44 $43.41 $44.68 $43.66 32,257,655
2020-09-18 $45.48 $45.85 $44.29 $45.26 $44.23 39,626,010
2020-09-17 $45.94 $46.43 $45.02 $45.58 $44.54 21,253,663
2020-09-16 $47.05 $47.50 $46.70 $46.81 $45.75 26,330,600
2020-09-15 $45.16 $46.74 $45.05 $46.46 $45.40 18,415,902
2020-09-14 $45.02 $45.49 $44.71 $45.27 $44.24 11,436,100
2020-09-11 $44.09 $44.74 $43.97 $44.67 $43.65 18,316,341
2020-09-10 $44.65 $45.01 $43.86 $44.02 $43.02 16,023,771
2020-09-09 $43.99 $44.99 $43.71 $44.60 $43.59 15,420,892
2020-09-08 $43.81 $44.26 $43.12 $43.81 $42.81 20,897,638
2020-09-04 $44.91 $44.97 $43.90 $44.43 $43.42 16,201,893
2020-09-03 $45.61 $45.94 $44.09 $44.44 $43.43 18,515,149
2020-09-02 $45.05 $45.93 $45.01 $45.17 $44.14 20,421,059
2020-09-01 $44.44 $45.09 $44.24 $45.05 $44.03 16,943,174
2020-08-31 $44.26 $45.13 $44.25 $44.81 $43.79 24,898,073
2020-08-28 $44.53 $44.57 $43.93 $44.56 $43.55 10,975,487
2020-08-27 $44.56 $44.80 $44.24 $44.54 $43.53 14,317,602
2020-08-26 $43.02 $44.36 $42.91 $44.20 $43.19 14,428,645
2020-08-25 $43.77 $43.78 $43.18 $43.41 $42.42 8,412,956
2020-08-24 $42.86 $43.82 $42.85 $43.80 $42.80 15,266,659
2020-08-21 $43.04 $43.23 $42.72 $43.07 $42.09 12,931,399
2020-08-20 $43.23 $43.44 $42.90 $43.27 $42.29 11,318,747
2020-08-19 $43.66 $43.76 $43.16 $43.32 $42.33 9,857,898
2020-08-18 $43.71 $43.74 $43.28 $43.54 $42.55 8,717,346
2020-08-17 $43.87 $43.95 $43.30 $43.53 $42.54 12,090,095
2020-08-14 $43.62 $44.18 $43.20 $43.77 $42.77 15,238,094
2020-08-13 $43.10 $43.43 $42.99 $43.39 $42.40 12,649,900
2020-08-12 $43.01 $43.73 $42.97 $43.34 $42.35 10,407,807
2020-08-11 $43.25 $44.00 $42.92 $42.99 $42.01 17,140,910
2020-08-10 $42.56 $43.22 $42.56 $43.02 $42.04 16,375,211
2020-08-07 $42.59 $42.92 $42.47 $42.81 $41.84 10,353,185
2020-08-06 $42.04 $42.89 $42.02 $42.87 $41.89 13,772,208
2020-08-05 $43.29 $43.47 $42.25 $42.29 $41.33 16,212,527
2020-08-04 $42.62 $43.24 $42.54 $43.21 $42.23 12,101,497
2020-08-03 $42.69 $43.14 $42.41 $42.88 $41.90 13,733,931
2020-07-31 $43.54 $43.64 $41.96 $42.80 $41.83 23,913,538
2020-07-30 $44.48 $45.20 $43.12 $43.67 $42.68 17,658,602
2020-07-29 $43.33 $44.11 $43.26 $43.90 $42.90 25,499,879
2020-07-28 $42.86 $43.57 $42.80 $43.21 $42.23 17,574,701
2020-07-27 $43.20 $43.64 $43.15 $43.56 $42.57 18,268,642
2020-07-24 $43.43 $43.90 $42.71 $43.35 $42.36 21,926,089
2020-07-23 $42.76 $42.96 $42.34 $42.49 $41.52 22,357,239
2020-07-22 $42.52 $42.76 $42.41 $42.57 $41.60 16,360,477
2020-07-21 $42.14 $42.77 $42.06 $42.57 $41.60 22,469,217
2020-07-20 $41.99 $42.11 $41.76 $41.95 $41.00 12,939,592
2020-07-17 $42.48 $42.48 $41.90 $42.18 $41.22 15,912,938
2020-07-16 $41.71 $42.18 $41.66 $42.14 $41.18 14,817,948
2020-07-15 $41.11 $42.08 $41.05 $41.96 $41.01 21,068,968
2020-07-14 $39.95 $41.29 $39.83 $41.18 $40.24 21,049,331
2020-07-13 $40.47 $41.10 $40.18 $40.54 $39.62 17,464,676
2020-07-10 $39.23 $40.54 $39.14 $40.51 $39.59 19,032,774
2020-07-09 $39.70 $39.72 $39.03 $39.29 $38.40 15,335,585
2020-07-08 $40.13 $40.24 $39.52 $39.74 $38.84 12,536,980
2020-07-07 $40.04 $40.35 $40.00 $40.07 $39.16 19,404,844
2020-07-06 $39.80 $40.37 $39.65 $40.33 $39.41 18,051,383
2020-07-02 $40.04 $40.28 $39.17 $39.25 $38.36 23,377,481
2020-07-01 $39.61 $40.21 $39.40 $39.70 $38.80 18,279,133
2020-06-30 $38.50 $39.13 $38.12 $38.98 $38.09 22,169,566
2020-06-29 $38.87 $39.03 $38.39 $38.94 $37.83 20,573,845
2020-06-26 $38.30 $38.74 $38.03 $38.65 $37.55 50,945,965
2020-06-25 $38.36 $38.74 $37.77 $38.57 $37.47 18,159,328
2020-06-24 $39.48 $39.48 $38.13 $38.56 $37.46 20,958,851
2020-06-23 $38.93 $39.65 $38.69 $39.20 $38.08 24,917,915
2020-06-22 $38.80 $39.05 $38.32 $38.44 $37.35 20,800,744
2020-06-19 $39.85 $40.46 $38.87 $39.10 $37.99 35,341,312
2020-06-18 $39.19 $39.60 $38.95 $39.44 $38.32 17,008,164
2020-06-17 $39.78 $39.89 $39.12 $39.22 $38.10 18,935,713
2020-06-16 $40.54 $41.05 $39.14 $39.75 $38.62 21,215,422
2020-06-15 $39.29 $40.09 $38.54 $39.83 $38.70 16,585,939
2020-06-12 $39.59 $39.97 $38.52 $39.46 $38.34 18,507,274
2020-06-11 $40.91 $41.27 $39.19 $39.25 $38.13 22,805,910
2020-06-10 $42.10 $42.12 $41.13 $41.36 $40.18 15,634,594
2020-06-09 $42.67 $42.89 $41.88 $42.15 $40.95 14,414,134
2020-06-08 $41.93 $43.18 $41.90 $43.12 $41.89 17,211,969
2020-06-05 $42.13 $43.10 $41.99 $42.09 $40.89 20,271,636
2020-06-04 $40.97 $41.38 $40.84 $41.29 $40.11 12,756,585
2020-06-03 $41.15 $41.58 $40.99 $41.30 $40.12 17,141,879
2020-06-02 $40.13 $40.83 $40.12 $40.78 $39.62 19,060,091
2020-06-01 $39.54 $40.27 $39.40 $40.18 $39.04 13,351,638
2020-05-29 $39.56 $39.82 $38.80 $39.60 $38.47 20,301,645
2020-05-28 $39.97 $40.13 $39.44 $39.55 $38.42 18,254,638
2020-05-27 $39.63 $40.47 $39.62 $39.93 $38.79 20,654,980
2020-05-26 $39.45 $40.13 $39.40 $39.52 $38.39 21,584,997
2020-05-22 $38.67 $39.00 $38.47 $38.74 $37.64 12,383,112
2020-05-21 $38.84 $39.19 $38.56 $38.95 $37.84 20,573,911
2020-05-20 $38.61 $39.24 $38.50 $39.17 $38.05 23,123,561
2020-05-19 $37.83 $38.66 $37.33 $38.21 $37.12 27,763,208
2020-05-18 $36.94 $38.35 $36.83 $38.09 $37.01 24,829,561
2020-05-15 $35.31 $35.98 $34.85 $35.92 $34.90 31,571,618
2020-05-14 $34.78 $35.84 $34.17 $35.76 $34.74 24,334,887
2020-05-13 $35.17 $35.30 $34.42 $34.97 $33.97 30,898,648
2020-05-12 $36.07 $36.23 $35.34 $35.35 $34.34 17,133,010
2020-05-11 $36.26 $36.30 $35.54 $36.16 $35.13 21,758,149
2020-05-08 $36.25 $36.65 $36.00 $36.53 $35.49 12,979,665
2020-05-07 $35.58 $35.88 $35.37 $35.58 $34.57 17,466,640
2020-05-06 $36.22 $36.26 $35.10 $35.14 $34.14 20,151,891
2020-05-05 $36.39 $36.49 $35.99 $36.05 $35.02 18,784,050
2020-05-04 $37.15 $37.20 $35.92 $36.22 $35.19 24,905,973
2020-05-01 $37.14 $37.51 $36.78 $36.98 $35.93 19,951,601
2020-04-30 $36.51 $38.03 $36.01 $37.63 $36.56 33,212,489
2020-04-29 $38.82 $39.12 $38.35 $39.00 $37.89 19,110,211
2020-04-28 $38.63 $39.07 $37.91 $38.08 $37.00 15,958,719
2020-04-27 $37.57 $38.35 $37.40 $38.21 $37.12 21,775,743
2020-04-24 $36.15 $37.22 $36.15 $37.16 $36.10 19,188,059
2020-04-23 $35.83 $36.52 $35.80 $36.09 $35.06 21,194,188
2020-04-22 $36.23 $36.35 $35.68 $35.73 $34.71 20,118,447
2020-04-21 $36.75 $36.79 $35.53 $35.71 $34.69 23,004,473
2020-04-20 $37.68 $38.22 $37.12 $37.21 $36.15 18,444,505
2020-04-17 $38.55 $38.71 $37.68 $38.08 $37.00 28,736,620
2020-04-16 $37.53 $38.02 $36.66 $37.83 $36.75 20,973,848
2020-04-15 $37.78 $38.05 $36.75 $37.16 $36.10 19,786,332
2020-04-14 $37.56 $38.64 $37.23 $38.52 $37.42 21,803,250
2020-04-13 $37.45 $37.89 $36.58 $37.19 $36.13 20,237,605
2020-04-09 $37.49 $38.05 $36.80 $38.00 $36.92 28,618,348
2020-04-08 $37.23 $37.91 $36.76 $37.68 $36.61 26,522,495
2020-04-07 $36.95 $37.97 $36.73 $36.94 $35.89 26,379,004
2020-04-06 $35.37 $36.40 $35.09 $36.23 $35.20 31,583,191
2020-04-03 $34.10 $34.64 $33.41 $33.95 $32.98 19,312,587
2020-04-02 $32.10 $34.47 $32.06 $34.37 $33.39 24,683,924
2020-04-01 $33.16 $33.76 $32.05 $32.42 $31.50 26,097,173
2020-03-31 $34.83 $35.78 $34.25 $34.38 $33.40 27,789,378
2020-03-30 $34.74 $35.63 $34.55 $35.49 $34.25 31,400,214
2020-03-27 $35.59 $35.79 $34.41 $34.57 $33.36 27,910,405
2020-03-26 $33.19 $37.31 $33.06 $36.74 $35.46 38,332,143
2020-03-25 $33.78 $34.56 $31.78 $33.57 $32.40 57,834,084
2020-03-24 $35.37 $35.37 $33.53 $34.64 $33.43 46,492,841
2020-03-23 $33.17 $34.67 $31.71 $34.17 $32.98 38,600,869
2020-03-20 $36.09 $36.09 $32.64 $33.37 $32.20 47,308,980
2020-03-19 $35.64 $39.31 $34.60 $35.94 $34.68 36,830,354
2020-03-18 $36.23 $36.75 $33.27 $35.68 $34.43 42,533,357
2020-03-17 $36.58 $38.35 $36.21 $38.22 $36.88 38,934,897
2020-03-16 $34.64 $38.99 $34.50 $36.04 $34.78 41,485,661
2020-03-13 $36.23 $39.72 $34.48 $39.33 $37.96 66,243,376
2020-03-12 $35.58 $37.85 $34.44 $34.94 $33.72 63,254,520
2020-03-11 $37.80 $38.49 $37.38 $37.91 $36.59 38,873,075
2020-03-10 $38.64 $39.15 $36.67 $39.10 $37.73 48,724,264
2020-03-09 $38.17 $38.89 $37.15 $37.88 $36.56 46,926,245
2020-03-06 $38.91 $40.60 $38.83 $40.37 $38.96 31,302,063
2020-03-05 $41.42 $41.78 $40.42 $40.77 $39.35 25,284,615
2020-03-04 $41.97 $42.56 $41.50 $42.50 $41.02 24,997,082
2020-03-03 $42.07 $43.45 $41.10 $41.44 $39.99 43,253,398
2020-03-02 $40.34 $42.53 $39.40 $42.52 $41.03 40,006,925
2020-02-28 $40.00 $40.98 $38.97 $40.43 $39.02 62,188,719
2020-02-27 $41.86 $42.60 $40.99 $41.05 $39.62 36,098,149
2020-02-26 $44.18 $44.18 $42.19 $42.22 $40.74 30,529,334
2020-02-25 $44.75 $44.89 $43.03 $43.17 $41.66 22,440,550
2020-02-24 $45.12 $46.01 $44.47 $44.60 $43.04 21,720,814
2020-02-21 $45.76 $46.42 $45.66 $45.82 $44.22 21,235,478
2020-02-20 $45.80 $46.15 $45.50 $46.02 $44.41 12,037,779
2020-02-19 $46.22 $46.26 $45.86 $45.97 $44.36 14,814,425
2020-02-18 $46.14 $46.39 $45.81 $46.15 $44.54 13,694,482
2020-02-14 $46.08 $46.18 $45.75 $46.09 $44.48 15,930,962
2020-02-13 $45.90 $46.35 $45.69 $46.07 $44.46 17,913,182
2020-02-12 $44.98 $46.14 $44.91 $46.02 $44.41 23,638,289
2020-02-11 $44.82 $44.85 $44.36 $44.79 $43.23 11,075,716
2020-02-10 $44.64 $44.73 $44.26 $44.66 $43.10 15,016,121
2020-02-07 $44.52 $44.85 $44.27 $44.74 $43.18 14,104,150
2020-02-06 $44.76 $45.06 $44.29 $44.60 $43.04 15,222,392
2020-02-05 $44.65 $45.14 $44.48 $44.59 $43.03 20,332,218
2020-02-04 $43.50 $44.52 $43.38 $44.28 $42.73 28,143,238
2020-02-03 $43.56 $43.65 $42.62 $42.66 $41.17 26,387,890
2020-01-31 $44.12 $44.14 $43.00 $43.19 $41.68 24,008,284
2020-01-30 $42.87 $44.19 $42.70 $44.14 $42.60 25,105,456
2020-01-29 $44.26 $44.26 $43.15 $43.32 $41.81 21,915,245
2020-01-28 $44.07 $44.42 $43.81 $44.04 $42.50 15,875,902
2020-01-27 $43.93 $44.75 $43.80 $44.00 $42.46 24,048,845
2020-01-24 $44.90 $45.06 $44.21 $44.59 $43.03 39,229,343
2020-01-23 $46.54 $46.98 $45.51 $45.65 $44.06 37,753,018
2020-01-22 $47.50 $47.70 $47.27 $47.44 $45.78 18,251,633
2020-01-21 $47.48 $47.48 $46.79 $47.30 $45.65 18,864,606
2020-01-17 $47.68 $47.74 $47.11 $47.50 $45.84 27,667,130
2020-01-16 $46.44 $46.92 $46.31 $46.87 $45.23 24,424,394
2020-01-15 $46.06 $46.55 $46.01 $46.28 $44.66 15,413,473
2020-01-14 $45.57 $46.22 $45.50 $46.03 $44.42 16,712,123
2020-01-13 $44.92 $45.87 $44.90 $45.80 $44.20 21,702,716
2020-01-10 $45.63 $45.63 $44.93 $44.98 $43.41 15,896,327
2020-01-09 $45.39 $45.61 $45.18 $45.51 $43.92 14,195,400
2020-01-08 $44.94 $45.57 $44.76 $45.39 $43.80 18,097,609
2020-01-07 $44.25 $45.01 $44.22 $44.93 $43.36 24,566,232
2020-01-06 $44.66 $44.87 $44.55 $44.67 $42.91 17,628,499
2020-01-03 $44.83 $45.22 $44.57 $45.01 $43.24 20,496,469
2020-01-02 $45.36 $45.40 $44.93 $45.37 $43.58 20,171,891
2019-12-31 $45.12 $45.18 $44.77 $44.97 $43.20 13,881,706
2019-12-30 $45.10 $45.34 $44.94 $45.18 $43.40 12,896,906
2019-12-27 $45.10 $45.22 $44.86 $45.10 $43.32 12,272,547
2019-12-26 $44.73 $45.00 $44.57 $44.97 $43.20 12,019,715
2019-12-24 $44.10 $44.70 $44.10 $44.53 $42.77 6,504,699
2019-12-23 $44.08 $44.25 $43.95 $44.10 $42.36 22,609,328
2019-12-20 $43.74 $44.19 $43.23 $44.09 $42.35 41,423,052
2019-12-19 $43.27 $43.65 $43.03 $43.64 $41.92 20,723,161
2019-12-18 $43.45 $43.88 $43.14 $43.19 $41.49 27,057,383
2019-12-17 $43.89 $43.89 $43.27 $43.39 $41.68 18,743,120
2019-12-16 $43.89 $44.08 $43.32 $43.53 $41.81 23,559,576
2019-12-13 $42.84 $43.80 $42.73 $43.58 $41.86 28,975,886
2019-12-12 $42.19 $43.20 $42.17 $43.01 $41.31 35,992,801
2019-12-11 $42.79 $42.85 $42.01 $42.07 $40.41 37,611,393
2019-12-10 $43.73 $43.80 $42.71 $42.77 $41.08 30,177,394
2019-12-09 $44.26 $45.09 $43.74 $43.89 $42.16 21,650,388
2019-12-06 $44.36 $44.42 $44.01 $44.24 $42.50 14,667,743
2019-12-05 $43.48 $44.09 $43.26 $44.04 $42.30 22,570,659
2019-12-04 $43.70 $43.74 $43.35 $43.51 $41.79 16,872,594
2019-12-03 $43.35 $43.73 $43.08 $43.65 $41.93 22,523,112
2019-12-02 $44.40 $44.40 $43.56 $43.63 $41.91 16,789,383
2019-11-29 $44.60 $44.60 $44.04 $44.15 $42.41 8,479,332
2019-11-27 $43.85 $44.58 $43.66 $44.42 $42.67 20,426,875
2019-11-26 $43.47 $43.85 $43.25 $43.55 $41.83 38,656,974
2019-11-25 $44.83 $44.90 $43.28 $43.35 $41.64 26,200,507
2019-11-22 $44.53 $44.90 $44.29 $44.80 $43.03 14,107,501
2019-11-21 $44.29 $44.45 $43.78 $44.36 $42.61 16,252,824
2019-11-20 $44.39 $44.63 $43.88 $44.22 $42.48 15,244,237
2019-11-19 $44.76 $44.91 $44.59 $44.81 $43.04 16,469,515
2019-11-18 $44.31 $44.62 $44.08 $44.61 $42.85 16,261,422
2019-11-15 $45.66 $45.67 $44.43 $44.56 $42.80 23,183,714
2019-11-14 $45.14 $45.57 $45.04 $45.45 $43.66 11,364,315
2019-11-13 $45.05 $45.56 $44.97 $45.20 $43.42 11,477,580
2019-11-12 $45.18 $45.31 $44.95 $45.23 $43.45 12,175,346
2019-11-11 $44.88 $45.60 $44.88 $45.25 $43.47 11,169,496
2019-11-08 $44.68 $45.20 $44.43 $45.19 $43.41 13,741,759
2019-11-07 $44.48 $45.01 $44.27 $44.70 $42.94 15,632,907
2019-11-06 $44.32 $44.35 $43.53 $44.22 $42.48 19,927,421
2019-11-05 $43.96 $44.48 $43.67 $44.28 $42.53 15,991,268
2019-11-04 $45.11 $45.22 $43.75 $43.89 $42.16 20,926,406
2019-11-01 $45.19 $45.21 $44.51 $44.75 $42.99 16,314,076
2019-10-31 $44.75 $44.85 $43.89 $44.82 $43.05 23,563,135
2019-10-30 $45.35 $45.43 $44.46 $44.69 $42.93 14,443,119
2019-10-29 $45.19 $45.65 $45.12 $45.35 $43.56 12,664,523
2019-10-28 $45.39 $46.05 $44.55 $45.44 $43.65 14,798,282
2019-10-25 $45.18 $45.78 $44.93 $45.65 $43.85 15,256,752
2019-10-24 $47.21 $47.24 $44.50 $44.84 $43.07 19,165,918
2019-10-23 $46.01 $46.19 $45.47 $45.72 $43.92 23,521,466
2019-10-22 $45.89 $46.05 $45.70 $45.77 $43.97 12,172,167
2019-10-21 $45.89 $46.22 $45.81 $46.08 $44.26 10,646,894
2019-10-18 $46.06 $46.10 $45.42 $45.57 $43.77 13,477,306
2019-10-17 $45.83 $45.96 $45.51 $45.93 $44.12 9,393,032
2019-10-16 $45.56 $45.81 $45.31 $45.60 $43.80 15,021,246
2019-10-15 $45.31 $45.82 $45.10 $45.67 $43.87 9,376,770
2019-10-14 $45.37 $45.54 $45.06 $45.23 $43.45 10,177,755
2019-10-11 $44.84 $45.94 $44.63 $45.55 $43.75 23,089,944
2019-10-10 $44.40 $44.84 $44.30 $44.50 $42.75 9,837,381
2019-10-09 $44.49 $44.52 $44.05 $44.38 $42.63 10,640,651
2019-10-08 $44.75 $44.75 $43.64 $44.11 $42.37 14,376,526
2019-10-07 $44.39 $44.96 $44.33 $44.59 $42.83 13,492,411
2019-10-04 $44.33 $45.02 $44.29 $44.71 $42.95 14,984,986
2019-10-03 $44.07 $44.17 $43.61 $44.06 $42.32 14,036,986
2019-10-02 $44.39 $44.63 $43.97 $44.05 $42.31 17,558,025
2019-10-01 $45.18 $45.71 $44.48 $44.52 $42.76 15,230,293
2019-09-30 $45.00 $45.22 $44.77 $45.08 $43.10 14,142,772
2019-09-27 $45.16 $45.30 $44.33 $44.81 $42.84 15,005,261
2019-09-26 $45.62 $45.80 $44.25 $44.90 $42.93 22,577,893
2019-09-25 $45.79 $45.98 $45.32 $45.83 $43.82 22,330,848
2019-09-24 $46.62 $46.65 $45.45 $45.71 $43.70 21,170,984
2019-09-23 $46.17 $46.51 $46.16 $46.22 $44.19 19,455,992
2019-09-20 $46.67 $46.82 $46.18 $46.36 $44.32 28,652,428
2019-09-19 $47.04 $47.16 $46.57 $46.68 $44.63 10,570,434
2019-09-18 $46.98 $47.05 $46.46 $46.94 $44.88 13,184,084
2019-09-17 $46.12 $46.71 $45.88 $46.67 $44.62 10,085,059
2019-09-16 $46.23 $46.62 $45.79 $46.27 $44.24 13,581,676
2019-09-13 $46.96 $47.16 $46.79 $46.88 $44.82 11,732,669
2019-09-12 $46.79 $47.27 $46.50 $46.97 $44.91 18,660,032
2019-09-11 $46.28 $46.57 $46.09 $46.40 $44.36 12,874,394
2019-09-10 $46.19 $46.57 $46.01 $46.45 $44.41 17,566,693
2019-09-09 $46.65 $46.69 $46.14 $46.42 $44.38 16,383,180
2019-09-06 $46.43 $46.61 $46.20 $46.35 $44.31 13,101,832
2019-09-05 $46.43 $46.62 $45.99 $46.41 $44.37 22,076,269
2019-09-04 $44.32 $45.71 $44.22 $45.52 $43.52 26,198,579
2019-09-03 $43.89 $44.08 $43.53 $43.88 $41.95 12,712,092
2019-08-30 $44.49 $44.65 $44.03 $44.26 $42.32 15,484,753
2019-08-29 $44.15 $44.50 $43.95 $44.17 $42.23 11,339,524
2019-08-28 $43.40 $43.90 $43.21 $43.77 $41.85 11,674,674
2019-08-27 $43.90 $43.92 $43.42 $43.60 $41.68 12,508,281
2019-08-26 $42.74 $43.51 $42.55 $43.35 $41.45 13,009,631
2019-08-23 $43.50 $43.84 $42.27 $42.43 $40.57 18,196,656
2019-08-22 $44.23 $44.41 $43.62 $43.77 $41.85 9,960,534
2019-08-21 $43.76 $44.16 $43.48 $44.11 $42.17 11,329,583
2019-08-20 $43.88 $44.46 $43.69 $43.94 $42.01 15,758,088
2019-08-19 $43.63 $44.14 $43.61 $44.00 $42.07 13,908,523
2019-08-16 $42.78 $43.32 $42.51 $43.18 $41.28 14,580,415
2019-08-15 $42.45 $42.88 $42.05 $42.35 $40.49 14,471,621
2019-08-14 $43.49 $43.49 $42.19 $42.37 $40.51 18,319,613
2019-08-13 $42.54 $44.04 $42.46 $43.46 $41.55 21,967,839
2019-08-12 $42.73 $42.77 $42.20 $42.46 $40.59 15,941,584
2019-08-09 $42.63 $43.15 $42.38 $42.93 $41.04 15,782,174
2019-08-08 $41.97 $42.88 $41.90 $42.66 $40.79 14,085,346
2019-08-07 $41.30 $41.84 $40.72 $41.73 $39.90 22,674,690
2019-08-06 $41.69 $42.19 $41.30 $42.07 $40.22 18,433,740
2019-08-05 $42.14 $42.20 $41.13 $41.61 $39.78 23,618,691
2019-08-02 $42.75 $42.92 $42.20 $42.65 $40.78 20,839,541
2019-08-01 $43.19 $43.84 $42.78 $42.88 $41.00 17,420,866
2019-07-31 $43.80 $43.90 $42.70 $43.17 $41.27 18,509,208
2019-07-30 $44.04 $44.26 $43.72 $44.08 $42.14 10,335,709
2019-07-29 $44.70 $44.71 $44.12 $44.23 $42.29 9,840,746
2019-07-26 $44.02 $45.08 $44.02 $44.63 $42.67 17,000,312
2019-07-25 $44.31 $45.30 $43.81 $44.61 $42.65 25,659,247
2019-07-24 $44.31 $44.88 $44.23 $44.87 $42.90 17,642,409
2019-07-23 $44.01 $44.42 $43.95 $44.32 $42.37 16,611,048
2019-07-22 $44.11 $44.14 $43.64 $43.85 $41.92 17,162,899
2019-07-19 $44.75 $44.76 $44.02 $44.06 $42.12 18,371,998
2019-07-18 $44.25 $44.58 $44.09 $44.56 $42.60 12,461,411
2019-07-17 $45.03 $45.05 $44.35 $44.43 $42.48 16,688,186
2019-07-16 $44.83 $45.26 $44.77 $45.09 $43.11 17,468,528
2019-07-15 $44.87 $44.87 $44.48 $44.72 $42.76 15,964,940
2019-07-12 $44.07 $45.01 $43.96 $44.64 $42.68 18,076,680
2019-07-11 $43.81 $44.13 $43.75 $44.08 $42.14 15,189,403
2019-07-10 $44.04 $44.14 $43.25 $43.79 $41.87 22,178,411
2019-07-09 $42.56 $43.14 $42.36 $42.98 $41.09 15,865,272
2019-07-08 $43.18 $43.22 $42.57 $42.63 $40.76 14,804,494
2019-07-05 $43.15 $43.35 $42.87 $43.28 $41.38 11,608,799
2019-07-03 $43.00 $43.34 $42.95 $43.32 $41.42 8,404,265
2019-07-02 $42.57 $42.89 $42.46 $42.89 $41.01 14,996,299
2019-07-01 $42.65 $43.00 $42.34 $42.71 $40.63 19,570,297
2019-06-28 $42.17 $42.31 $41.86 $42.28 $40.23 49,938,208
2019-06-27 $42.29 $42.32 $41.41 $42.00 $39.96 19,009,279
2019-06-26 $42.66 $42.85 $41.94 $42.11 $40.06 17,737,561
2019-06-25 $43.52 $43.56 $42.69 $42.75 $40.67 19,622,232
2019-06-24 $43.55 $43.86 $43.43 $43.60 $41.48 12,693,352
2019-06-21 $43.43 $43.78 $43.28 $43.56 $41.44 24,679,532
2019-06-20 $43.64 $43.77 $43.31 $43.68 $41.56 18,165,962
2019-06-19 $43.22 $43.76 $43.07 $43.14 $41.04 14,863,769
2019-06-18 $42.98 $43.61 $42.95 $43.25 $41.15 21,811,328
2019-06-17 $42.34 $42.78 $42.09 $42.56 $40.49 14,561,961
2019-06-14 $41.97 $42.50 $41.70 $42.31 $40.25 20,943,662
2019-06-13 $41.46 $41.73 $41.37 $41.69 $39.66 26,154,957
2019-06-12 $41.29 $41.79 $41.25 $41.45 $39.44 24,733,880
2019-06-11 $41.57 $41.81 $41.03 $41.22 $39.22 16,895,651
2019-06-10 $41.48 $41.63 $41.12 $41.29 $39.28 16,781,719
2019-06-07 $41.35 $41.59 $41.10 $41.48 $39.46 32,287,627
2019-06-06 $41.27 $41.34 $40.81 $41.15 $39.15 23,997,720
2019-06-05 $41.76 $41.79 $41.22 $41.30 $39.29 24,325,262
2019-06-04 $41.45 $41.87 $41.25 $41.40 $39.39 21,918,479
2019-06-03 $41.03 $41.26 $40.68 $40.96 $38.97 22,205,798
2019-05-31 $41.39 $41.48 $40.77 $41.00 $39.01 22,114,352
2019-05-30 $42.23 $42.24 $41.42 $41.74 $39.71 22,663,869
2019-05-29 $42.24 $42.37 $41.75 $41.92 $39.88 16,519,981
2019-05-28 $42.85 $43.03 $42.43 $42.47 $40.41 15,224,647
2019-05-24 $42.81 $43.06 $42.63 $42.67 $40.60 9,361,850
2019-05-23 $43.00 $43.15 $42.50 $42.73 $40.65 14,754,952
2019-05-22 $43.26 $43.50 $43.08 $43.30 $41.20 11,964,366
2019-05-21 $43.06 $43.31 $42.68 $43.29 $41.19 16,482,314
2019-05-20 $43.38 $43.38 $42.41 $42.78 $40.70 14,094,091
2019-05-17 $43.06 $43.81 $43.02 $43.54 $41.42 13,916,014
2019-05-16 $42.57 $43.30 $42.41 $43.19 $41.09 17,593,659
2019-05-15 $42.75 $42.92 $42.15 $42.49 $40.43 37,268,762
2019-05-14 $42.27 $43.39 $42.27 $42.91 $40.82 16,592,818
2019-05-13 $42.57 $43.06 $42.14 $42.28 $40.23 17,108,692
2019-05-10 $42.70 $43.22 $42.22 $43.15 $41.05 12,931,626
2019-05-09 $42.29 $42.98 $42.16 $42.92 $40.83 13,624,398
2019-05-08 $42.73 $42.96 $42.36 $42.55 $40.48 13,076,905
2019-05-07 $43.00 $43.11 $42.37 $42.76 $40.68 15,505,222
2019-05-06 $42.77 $43.41 $42.70 $43.30 $41.20 13,307,520
2019-05-03 $42.97 $43.51 $42.74 $43.29 $41.19 12,751,037
2019-05-02 $43.32 $43.39 $42.36 $42.65 $40.58 18,051,125
2019-05-01 $43.48 $43.80 $43.30 $43.42 $41.31 14,327,704
2019-04-30 $43.56 $43.66 $43.04 $43.53 $41.41 15,702,980
2019-04-29 $43.17 $43.50 $42.91 $43.45 $41.34 11,832,477
2019-04-26 $43.93 $43.96 $42.87 $43.08 $40.99 16,530,426
2019-04-25 $42.45 $43.81 $42.11 $42.93 $40.84 27,730,502
2019-04-24 $42.03 $42.25 $41.74 $41.85 $39.82 25,514,141
2019-04-23 $41.97 $42.19 $41.71 $41.99 $39.95 16,963,586
2019-04-22 $42.26 $42.41 $41.86 $42.00 $39.96 10,179,607
2019-04-18 $42.74 $42.83 $42.04 $42.43 $40.37 13,959,321
2019-04-17 $42.14 $42.64 $41.89 $42.57 $40.50 15,338,748
2019-04-16 $41.84 $42.18 $41.51 $41.97 $39.93 10,053,611
2019-04-15 $41.32 $41.80 $41.26 $41.78 $39.75 12,729,051
2019-04-12 $41.07 $41.33 $40.95 $41.30 $39.29 11,536,397
2019-04-11 $41.12 $41.14 $40.85 $41.04 $39.05 9,249,452
2019-04-10 $41.18 $41.29 $40.78 $41.08 $39.08 13,375,184
2019-04-09 $40.70 $41.14 $40.57 $41.04 $39.05 14,949,561
2019-04-08 $40.35 $40.75 $40.17 $40.71 $38.73 12,467,298
2019-04-05 $40.43 $40.55 $40.31 $40.42 $38.46 21,141,034
2019-04-04 $40.32 $40.62 $40.12 $40.41 $38.45 12,294,781
2019-04-03 $40.30 $40.58 $39.97 $40.27 $38.31 21,040,175
2019-04-02 $40.17 $40.39 $39.81 $40.02 $38.08 14,237,189
2019-04-01 $40.34 $40.39 $39.97 $40.31 $38.15 14,326,155
2019-03-29 $40.20 $40.34 $39.59 $39.98 $37.84 21,135,711
2019-03-28 $40.21 $40.50 $40.12 $40.42 $38.26 10,454,356
2019-03-27 $39.68 $40.39 $39.68 $40.21 $38.06 18,266,556
2019-03-26 $39.40 $39.72 $39.21 $39.63 $37.51 11,188,255
2019-03-25 $39.48 $39.52 $38.94 $39.18 $37.08 15,844,060
2019-03-22 $39.94 $39.97 $39.35 $39.46 $37.35 17,030,110
2019-03-21 $39.45 $40.17 $39.25 $40.05 $37.90 17,684,022
2019-03-20 $39.76 $39.80 $38.90 $39.47 $37.36 23,337,967
2019-03-19 $39.98 $40.35 $39.70 $39.78 $37.65 16,787,028
2019-03-18 $40.23 $40.45 $39.88 $39.92 $37.78 21,799,735
2019-03-15 $39.91 $40.52 $39.54 $40.47 $38.30 66,902,764
2019-03-14 $39.47 $39.95 $39.37 $39.87 $37.73 16,567,574
2019-03-13 $39.69 $39.86 $39.37 $39.56 $37.44 21,550,406
2019-03-12 $39.16 $39.73 $38.97 $39.49 $37.37 21,376,142
2019-03-11 $38.25 $39.24 $38.10 $39.17 $37.07 25,654,052
2019-03-08 $38.22 $38.48 $37.89 $38.19 $36.14 13,652,894
2019-03-07 $38.57 $38.66 $38.14 $38.38 $36.32 14,176,686
2019-03-06 $38.88 $38.95 $38.45 $38.61 $36.54 11,052,257
2019-03-05 $38.79 $38.99 $38.55 $38.72 $36.65 14,945,982
2019-03-04 $39.25 $39.65 $38.38 $38.73 $36.66 15,970,446
2019-03-01 $38.85 $39.51 $38.82 $39.10 $37.01 24,117,237
2019-02-28 $38.55 $38.90 $38.52 $38.67 $36.60 18,315,253
2019-02-27 $38.64 $38.72 $38.39 $38.53 $36.47 17,534,904
2019-02-26 $38.63 $38.86 $38.41 $38.80 $36.72 18,127,689
2019-02-25 $38.66 $38.80 $38.31 $38.57 $36.50 16,212,045
2019-02-22 $38.48 $38.74 $38.41 $38.61 $36.54 20,376,913
2019-02-21 $37.61 $38.47 $37.44 $38.47 $36.41 22,082,220
2019-02-20 $37.70 $37.92 $37.53 $37.79 $35.77 14,970,392
2019-02-19 $37.75 $37.94 $37.48 $37.55 $35.54 12,853,667
2019-02-15 $37.60 $37.78 $37.15 $37.77 $35.75 15,877,094
2019-02-14 $36.96 $37.46 $36.75 $37.26 $35.26 16,008,409
2019-02-13 $37.24 $37.45 $36.79 $37.03 $35.05 14,326,434
2019-02-12 $37.31 $37.45 $37.04 $37.24 $35.25 14,626,353
2019-02-11 $37.70 $37.74 $36.90 $37.00 $35.02 14,761,445
2019-02-08 $37.50 $37.76 $36.99 $37.60 $35.59 18,070,975
2019-02-07 $37.16 $37.71 $37.09 $37.68 $35.66 22,902,269
2019-02-06 $37.14 $37.29 $36.79 $37.17 $35.18 20,357,341
2019-02-05 $36.87 $37.27 $36.57 $37.15 $35.16 24,378,457
2019-02-04 $36.74 $36.87 $36.27 $36.77 $34.80 22,890,308
2019-02-01 $36.71 $36.88 $36.48 $36.79 $34.82 18,712,310
2019-01-31 $35.88 $36.81 $35.77 $36.57 $34.61 31,274,488
2019-01-30 $36.03 $36.03 $35.25 $35.43 $33.53 22,673,983
2019-01-29 $35.38 $36.33 $35.38 $36.08 $34.15 19,312,261
2019-01-28 $35.48 $35.53 $34.67 $35.37 $33.48 26,456,962
2019-01-25 $36.63 $36.83 $35.56 $35.78 $33.86 25,369,454
2019-01-24 $36.85 $36.88 $35.44 $36.24 $34.30 40,436,877
2019-01-23 $36.09 $37.42 $35.96 $36.89 $34.91 36,648,253
2019-01-22 $36.05 $36.09 $34.83 $34.97 $33.10 32,850,886
2019-01-18 $36.13 $36.28 $35.53 $36.21 $34.27 22,669,983
2019-01-17 $35.80 $36.20 $35.74 $35.91 $33.99 25,457,205
2019-01-16 $36.01 $36.32 $35.88 $35.90 $33.98 20,838,480
2019-01-15 $35.72 $36.00 $35.57 $35.83 $33.91 13,450,045
2019-01-14 $35.41 $35.99 $35.35 $35.77 $33.85 16,609,395
2019-01-11 $35.61 $35.74 $35.31 $35.63 $33.72 19,161,641
2019-01-10 $35.91 $36.00 $35.50 $35.82 $33.90 16,669,655
2019-01-09 $35.87 $36.12 $35.51 $36.06 $34.13 16,045,105
2019-01-08 $35.66 $35.89 $35.36 $35.72 $33.81 20,441,120
2019-01-07 $35.63 $35.91 $35.27 $35.43 $33.53 26,180,776
2019-01-04 $35.03 $35.84 $34.86 $35.81 $33.89 22,844,166
2019-01-03 $34.33 $35.33 $34.13 $34.64 $32.78 28,750,733
2019-01-02 $33.49 $34.45 $33.42 $34.37 $32.53 16,970,367
2018-12-31 $34.29 $34.60 $33.30 $34.05 $32.23 21,613,243
2018-12-28 $34.86 $35.36 $34.18 $34.35 $32.33 16,231,279
2018-12-27 $33.80 $34.50 $33.11 $34.47 $32.44 17,456,560
2018-12-26 $33.26 $34.17 $32.61 $34.14 $32.13 22,917,231
2018-12-24 $33.72 $33.97 $33.03 $33.07 $31.13 13,391,429
2018-12-21 $34.67 $36.00 $33.67 $33.75 $31.77 40,280,400
2018-12-20 $35.22 $35.43 $34.23 $34.62 $32.58 27,230,443
2018-12-19 $35.82 $36.56 $34.95 $35.19 $33.12 32,338,820
2018-12-18 $36.46 $36.46 $35.23 $35.65 $33.55 23,690,273
2018-12-17 $36.39 $36.86 $36.00 $36.21 $34.08 20,725,287
2018-12-14 $36.39 $36.85 $36.18 $36.34 $34.20 18,147,139
2018-12-13 $37.03 $37.30 $36.39 $36.76 $34.60 18,407,297
2018-12-12 $37.31 $37.49 $36.83 $36.98 $34.81 23,589,078
2018-12-11 $37.79 $37.93 $36.74 $36.84 $34.67 24,295,013
2018-12-10 $37.54 $37.60 $36.71 $37.35 $35.15 16,235,737
2018-12-07 $37.66 $38.02 $37.08 $37.41 $35.21 20,605,186
2018-12-06 $37.31 $37.92 $36.98 $37.88 $35.65 27,455,084
2018-12-04 $39.20 $39.29 $37.36 $37.69 $35.47 30,198,203
2018-12-03 $39.09 $39.23 $38.68 $39.15 $36.85 23,382,716
2018-11-30 $39.45 $39.60 $38.72 $39.01 $36.72 38,075,600
2018-11-29 $38.70 $39.66 $38.64 $39.42 $37.10 16,362,237
2018-11-28 $38.23 $39.07 $38.19 $39.06 $36.76 17,816,005
2018-11-27 $37.62 $38.45 $37.62 $38.36 $36.10 13,718,734
2018-11-26 $37.78 $37.99 $37.44 $37.77 $35.55 13,283,766
2018-11-23 $37.26 $37.71 $37.20 $37.39 $35.19 5,743,891
2018-11-21 $36.70 $37.73 $36.66 $37.51 $35.30 16,525,427
2018-11-20 $38.16 $38.48 $36.61 $36.76 $34.60 29,276,637
2018-11-19 $38.59 $38.91 $37.99 $38.18 $35.93 19,265,803
2018-11-16 $38.71 $38.92 $38.31 $38.59 $36.32 21,542,352
2018-11-15 $38.11 $38.49 $37.82 $38.49 $36.23 20,772,107
2018-11-14 $38.01 $38.68 $37.77 $38.29 $36.04 23,447,560
2018-11-13 $38.25 $38.49 $37.51 $37.72 $35.50 17,569,493
2018-11-12 $38.25 $38.58 $37.57 $38.00 $35.77 17,042,337
2018-11-09 $38.16 $38.71 $37.95 $38.34 $36.09 17,819,159
2018-11-08 $38.49 $38.58 $37.91 $38.30 $36.05 14,327,156
2018-11-07 $37.97 $38.34 $37.64 $38.30 $36.05 21,551,932
2018-11-06 $38.11 $38.19 $37.53 $37.73 $35.51 19,682,930
2018-11-05 $37.94 $38.35 $37.85 $38.02 $35.78 18,778,167
2018-11-02 $38.09 $38.23 $37.01 $37.66 $35.45 24,593,826
2018-11-01 $38.10 $38.17 $37.66 $37.95 $35.72 23,797,509
2018-10-31 $37.96 $38.65 $37.32 $38.14 $35.90 28,181,954
2018-10-30 $36.49 $37.77 $36.12 $37.71 $35.49 36,610,558
2018-10-29 $35.92 $36.52 $35.42 $35.99 $33.87 32,373,486
2018-10-26 $35.64 $36.42 $34.92 $35.24 $33.17 42,435,101
2018-10-25 $35.88 $36.28 $35.05 $35.84 $33.73 33,839,614
2018-10-24 $35.98 $36.26 $34.05 $34.12 $32.11 29,974,923
2018-10-23 $35.41 $35.79 $35.05 $35.65 $33.55 20,100,191
2018-10-22 $36.10 $36.25 $35.59 $35.75 $33.65 24,301,870
2018-10-19 $36.12 $36.51 $35.78 $35.98 $33.86 24,405,313
2018-10-18 $36.28 $36.64 $35.82 $35.94 $33.83 27,906,064
2018-10-17 $36.12 $36.67 $35.79 $36.40 $34.26 20,386,566
2018-10-16 $35.22 $36.10 $35.20 $36.00 $33.88 26,282,159
2018-10-15 $34.61 $35.67 $34.51 $35.09 $33.03 22,877,283
2018-10-12 $34.05 $34.79 $33.89 $34.62 $32.58 31,439,332
2018-10-11 $34.60 $34.69 $33.51 $33.67 $31.69 36,284,363
2018-10-10 $35.37 $35.65 $34.23 $34.28 $32.26 25,754,046
2018-10-09 $35.28 $35.83 $34.99 $35.44 $33.36 17,407,346
2018-10-08 $34.50 $35.23 $34.45 $35.18 $33.11 18,925,573
2018-10-05 $35.19 $35.23 $34.41 $34.56 $32.53 20,433,894
2018-10-04 $35.05 $35.28 $34.84 $35.21 $33.14 23,118,434
2018-10-03 $35.78 $35.88 $35.01 $35.19 $33.12 28,968,018
2018-10-02 $35.28 $35.89 $35.00 $35.70 $33.60 25,036,355
2018-10-01 $35.53 $35.64 $34.99 $35.52 $33.25 20,431,308
2018-09-28 $35.25 $35.66 $35.15 $35.41 $33.15 17,306,336
2018-09-27 $35.50 $35.72 $35.18 $35.22 $32.97 17,055,252
2018-09-26 $35.60 $35.91 $35.30 $35.37 $33.11 19,776,998
2018-09-25 $35.86 $35.98 $35.29 $35.40 $33.14 25,533,469
2018-09-24 $35.95 $36.27 $34.75 $35.63 $33.36 67,853,384
2018-09-21 $37.95 $38.06 $37.48 $37.90 $35.48 57,634,240
2018-09-20 $37.61 $37.99 $37.12 $37.81 $35.40 20,489,858
2018-09-19 $37.65 $37.94 $37.29 $37.32 $34.94 17,452,247
2018-09-18 $37.11 $37.88 $36.98 $37.74 $35.33 23,443,934
2018-09-17 $37.03 $37.21 $36.72 $36.96 $34.60 13,318,552
2018-09-14 $37.15 $37.21 $36.72 $36.96 $34.60 15,004,741
2018-09-13 $36.15 $37.23 $36.08 $37.04 $34.68 22,993,851
2018-09-12 $36.21 $36.30 $35.67 $36.09 $33.79 20,877,435
2018-09-11 $36.44 $36.50 $36.22 $36.30 $33.98 20,601,003
2018-09-10 $36.40 $36.51 $36.28 $36.36 $34.04 14,292,259
2018-09-07 $35.90 $36.37 $35.75 $36.17 $33.86 18,156,653
2018-09-06 $36.53 $36.53 $35.72 $35.92 $33.63 18,328,982
2018-09-05 $36.29 $36.48 $36.15 $36.28 $33.97 16,801,144
2018-09-04 $36.75 $36.85 $36.21 $36.38 $34.06 19,158,817
2018-08-31 $36.60 $37.07 $36.58 $36.99 $34.63 20,415,103
2018-08-30 $36.55 $36.70 $36.41 $36.68 $34.34 10,563,580
2018-08-29 $36.27 $36.90 $36.22 $36.75 $34.41 13,419,130
2018-08-28 $36.66 $36.70 $36.20 $36.35 $34.03 10,815,252
2018-08-27 $36.64 $36.70 $36.40 $36.43 $34.11 11,958,309
2018-08-24 $35.37 $36.79 $35.32 $36.50 $34.17 24,501,886
2018-08-23 $35.38 $35.48 $35.26 $35.31 $33.06 11,487,531
2018-08-22 $35.70 $35.74 $35.45 $35.48 $33.22 7,951,848
2018-08-21 $35.45 $36.01 $35.43 $35.74 $33.46 11,407,168
2018-08-20 $35.70 $35.73 $35.30 $35.43 $33.17 9,957,877
2018-08-17 $35.56 $35.85 $35.35 $35.60 $33.33 12,079,509
2018-08-16 $35.05 $35.85 $35.01 $35.66 $33.39 16,394,548
2018-08-15 $35.20 $35.27 $34.67 $34.97 $32.74 15,367,647
2018-08-14 $35.10 $35.49 $35.04 $35.39 $33.13 10,478,965
2018-08-13 $35.12 $35.19 $34.78 $35.04 $32.80 15,910,626
2018-08-10 $35.26 $35.34 $34.95 $35.08 $32.84 11,873,799
2018-08-09 $35.10 $35.81 $35.05 $35.49 $33.23 17,122,810
2018-08-08 $35.47 $35.49 $34.89 $35.05 $32.81 12,297,717
2018-08-07 $35.45 $35.52 $35.19 $35.40 $33.14 10,952,246
2018-08-06 $35.59 $35.76 $35.29 $35.32 $33.07 12,087,401
2018-08-03 $34.94 $35.43 $34.73 $35.41 $33.15 16,485,838
2018-08-02 $35.17 $35.20 $34.62 $34.64 $32.43 19,240,326
2018-08-01 $35.90 $35.90 $35.32 $35.40 $33.14 20,155,581
2018-07-31 $35.65 $36.09 $35.54 $35.78 $33.50 21,644,303
2018-07-30 $35.06 $35.70 $35.02 $35.46 $33.20 21,883,062
2018-07-27 $34.84 $35.61 $34.76 $35.08 $32.84 22,686,929
2018-07-26 $34.84 $35.10 $33.77 $34.75 $32.53 40,293,012
2018-07-25 $33.39 $33.52 $32.81 $33.42 $31.29 22,060,280
2018-07-24 $34.17 $34.29 $33.35 $33.39 $31.26 21,794,998
2018-07-23 $34.16 $34.30 $33.82 $34.17 $31.99 22,336,108
2018-07-20 $34.77 $34.95 $34.29 $34.30 $32.11 24,621,465
2018-07-19 $35.14 $35.29 $34.74 $34.91 $32.68 41,627,718
2018-07-18 $34.12 $34.45 $33.98 $34.04 $31.87 16,172,586
2018-07-17 $34.71 $34.92 $34.21 $34.27 $32.08 21,119,900
2018-07-16 $34.74 $35.27 $34.65 $34.97 $32.74 22,937,767
2018-07-13 $34.40 $35.15 $34.40 $34.70 $32.49 25,167,345
2018-07-12 $33.68 $34.57 $33.60 $34.55 $32.35 22,374,073
2018-07-11 $33.09 $34.18 $33.03 $33.77 $31.62 33,639,053
2018-07-10 $33.71 $33.72 $33.19 $33.34 $31.21 12,363,308
2018-07-09 $33.78 $33.80 $33.25 $33.56 $31.42 13,664,900
2018-07-06 $33.27 $33.61 $33.00 $33.58 $31.44 11,541,691
2018-07-05 $33.38 $33.40 $32.91 $33.12 $31.01 11,330,265
2018-07-03 $33.20 $33.61 $32.99 $33.09 $30.98 12,660,786
2018-07-02 $32.44 $33.22 $32.42 $33.17 $31.05 17,165,034
2018-06-29 $32.51 $33.60 $32.50 $32.81 $30.54 37,956,584
2018-06-28 $32.44 $32.70 $32.08 $32.63 $30.37 25,199,357
2018-06-27 $32.56 $32.90 $32.29 $32.29 $30.06 28,842,382
2018-06-26 $33.31 $33.31 $32.67 $32.78 $30.51 31,471,274
2018-06-25 $33.80 $34.11 $32.91 $33.12 $30.83 33,063,256
2018-06-22 $33.00 $34.15 $32.91 $33.81 $31.47 105,512,105
2018-06-21 $33.35 $33.65 $32.65 $32.79 $30.52 35,125,560
2018-06-20 $33.35 $33.72 $32.34 $33.39 $31.08 50,020,198
2018-06-19 $32.17 $33.08 $32.17 $32.81 $30.54 29,019,132
2018-06-18 $33.79 $33.79 $32.56 $32.58 $30.33 29,986,154
2018-06-15 $34.39 $34.40 $33.59 $33.88 $31.54 53,138,674
2018-06-14 $32.85 $34.06 $32.77 $33.82 $31.48 42,639,522
2018-06-13 $31.03 $32.65 $30.99 $32.32 $30.09 45,830,056
2018-06-12 $31.94 $32.62 $31.83 $32.38 $30.14 32,994,344
2018-06-11 $31.97 $32.44 $31.88 $32.00 $29.79 25,960,564
2018-06-08 $31.98 $32.19 $31.84 $32.08 $29.86 21,774,954
2018-06-07 $32.42 $32.66 $31.95 $32.00 $29.79 26,415,045
2018-06-06 $31.13 $32.49 $30.96 $32.27 $30.04 33,711,540
2018-06-05 $31.26 $31.32 $31.04 $31.08 $28.93 22,919,941
2018-06-04 $31.30 $31.51 $31.15 $31.29 $29.13 19,434,363
2018-06-01 $31.34 $31.45 $31.12 $31.26 $29.10 18,234,080
2018-05-31 $31.55 $31.57 $30.67 $31.18 $29.02 35,461,973
2018-05-30 $31.68 $31.70 $31.32 $31.48 $29.30 17,408,696
2018-05-29 $31.55 $31.89 $31.38 $31.51 $29.33 19,084,283
2018-05-25 $31.59 $32.01 $31.58 $31.75 $29.56 13,190,257
2018-05-24 $31.77 $32.05 $31.28 $31.63 $29.44 24,034,702
2018-05-23 $31.85 $32.24 $31.80 $31.88 $29.68 27,868,152
2018-05-22 $32.41 $32.71 $32.31 $32.51 $30.26 13,577,027
2018-05-21 $32.77 $32.89 $32.20 $32.34 $30.10 18,368,432
2018-05-18 $32.45 $32.76 $32.27 $32.72 $30.46 18,067,063
2018-05-17 $32.66 $32.84 $32.38 $32.41 $30.17 23,067,259
2018-05-16 $32.13 $32.68 $32.04 $32.55 $30.30 19,169,804
2018-05-15 $31.98 $32.03 $31.73 $32.01 $29.80 23,990,293
2018-05-14 $31.89 $32.25 $31.81 $32.14 $29.92 19,657,782
2018-05-11 $31.54 $31.95 $31.51 $31.90 $29.69 14,674,155
2018-05-10 $30.74 $31.64 $30.70 $31.56 $29.38 24,505,664
2018-05-09 $30.57 $30.97 $30.43 $30.73 $28.61 22,805,218
2018-05-08 $31.55 $32.02 $30.52 $30.59 $28.48 52,988,665
2018-05-07 $32.03 $32.41 $31.82 $32.39 $30.15 18,655,619
2018-05-04 $30.99 $32.05 $30.96 $31.96 $29.75 20,749,963
2018-05-03 $31.15 $31.26 $30.55 $31.01 $28.87 21,774,332
2018-05-02 $31.99 $32.00 $31.18 $31.30 $29.14 19,864,099
2018-05-01 $31.38 $32.10 $31.21 $32.06 $29.84 25,114,975
2018-04-30 $31.91 $32.24 $31.34 $31.39 $29.22 38,337,641
2018-04-27 $33.07 $33.11 $31.80 $31.81 $29.61 51,653,794
2018-04-26 $34.31 $34.48 $33.02 $33.33 $31.03 32,554,670
2018-04-25 $33.18 $34.78 $33.05 $34.26 $31.89 39,731,560
2018-04-24 $34.09 $34.29 $33.19 $33.35 $31.04 28,917,299
2018-04-23 $33.24 $33.92 $33.17 $33.87 $31.53 20,953,213
2018-04-20 $33.55 $33.80 $33.10 $33.21 $30.91 25,272,534
2018-04-19 $33.26 $33.76 $33.07 $33.48 $31.17 21,006,821
2018-04-18 $33.32 $33.55 $33.19 $33.27 $30.97 23,564,042
2018-04-17 $33.75 $33.85 $33.05 $33.27 $30.97 33,580,536
2018-04-16 $33.34 $33.74 $32.98 $33.53 $31.21 15,267,212
2018-04-13 $33.24 $33.45 $32.87 $33.02 $30.74 24,725,458
2018-04-12 $33.77 $33.89 $32.90 $33.13 $30.84 29,449,606
2018-04-11 $33.59 $34.07 $33.54 $33.56 $31.24 21,874,302
2018-04-10 $34.23 $34.40 $33.54 $33.86 $31.52 30,586,026
2018-04-09 $34.39 $34.56 $33.92 $33.95 $31.60 17,554,650
2018-04-06 $34.25 $34.53 $33.87 $34.12 $31.76 33,780,784
2018-04-05 $34.57 $34.81 $34.35 $34.60 $32.21 23,737,392
2018-04-04 $33.15 $34.41 $33.05 $34.31 $31.94 26,401,030
2018-04-03 $33.42 $33.55 $32.92 $33.47 $31.16 29,274,484
2018-04-02 $34.09 $34.30 $33.26 $33.52 $31.03 35,583,956
2018-03-29 $33.46 $34.52 $33.33 $34.17 $31.63 32,542,592
2018-03-28 $33.20 $33.85 $33.14 $33.28 $30.80 32,906,672
2018-03-27 $33.65 $33.88 $32.75 $32.99 $30.54 29,992,752
2018-03-26 $33.75 $33.79 $32.74 $33.54 $31.05 29,225,959
2018-03-23 $33.65 $33.73 $33.15 $33.17 $30.70 43,145,190
2018-03-22 $34.17 $34.23 $33.21 $33.23 $30.76 53,874,047
2018-03-21 $34.55 $35.15 $34.45 $34.49 $31.92 21,370,134
2018-03-20 $35.36 $35.50 $34.55 $34.57 $32.00 19,998,632
2018-03-19 $35.60 $35.87 $34.88 $35.30 $32.67 32,559,460
2018-03-16 $36.29 $36.62 $35.78 $35.83 $33.16 44,250,951
2018-03-15 $36.00 $36.31 $35.90 $36.15 $33.46 21,791,093
2018-03-14 $36.45 $36.55 $35.96 $36.02 $33.34 23,342,057
2018-03-13 $36.99 $37.11 $36.22 $36.43 $33.72 20,335,101
2018-03-12 $37.09 $37.22 $36.87 $36.96 $34.21 17,397,480
2018-03-09 $37.00 $37.14 $36.50 $37.13 $34.37 23,395,311
2018-03-08 $36.37 $37.01 $36.11 $36.88 $34.14 22,524,262
2018-03-07 $36.82 $36.82 $36.03 $36.12 $33.43 25,136,540
2018-03-06 $37.08 $37.09 $36.39 $36.87 $34.13 19,795,198
2018-03-05 $36.41 $37.10 $36.15 $36.78 $34.04 29,259,414
2018-03-02 $36.25 $36.58 $36.06 $36.49 $33.78 28,854,894
2018-03-01 $36.44 $36.87 $36.20 $36.54 $33.82 34,517,640
2018-02-28 $36.90 $37.08 $35.75 $36.21 $33.52 68,421,940
2018-02-27 $38.00 $38.20 $36.59 $36.66 $33.93 68,651,933
2018-02-26 $39.53 $39.74 $39.37 $39.58 $36.64 13,490,098
2018-02-23 $39.15 $39.65 $38.91 $39.50 $36.56 16,217,289
2018-02-22 $39.06 $39.57 $38.57 $38.80 $35.91 17,664,873
2018-02-21 $39.45 $39.84 $39.00 $39.01 $36.11 13,907,780
2018-02-20 $39.54 $39.69 $39.04 $39.47 $36.53 16,960,531
2018-02-16 $39.99 $40.42 $39.69 $39.79 $36.83 21,507,181
2018-02-15 $39.76 $40.12 $39.26 $40.08 $37.10 20,214,222
2018-02-14 $38.82 $39.62 $38.50 $39.43 $36.50 21,210,689
2018-02-13 $38.16 $39.17 $38.10 $38.96 $36.06 16,929,924
2018-02-12 $38.60 $39.07 $38.27 $38.54 $35.67 30,058,674
2018-02-09 $38.37 $38.99 $37.43 $38.57 $35.70 31,157,715
2018-02-08 $39.90 $40.16 $38.15 $38.19 $35.35 27,950,557
2018-02-07 $39.50 $40.42 $39.37 $40.15 $37.16 30,929,914
2018-02-06 $38.92 $39.80 $38.50 $39.67 $36.72 45,331,594
2018-02-05 $41.36 $41.64 $39.10 $39.20 $36.28 37,132,544
2018-02-02 $41.50 $42.16 $40.83 $41.11 $38.05 30,288,374
2018-02-01 $42.17 $42.59 $41.88 $41.89 $38.77 24,682,340
2018-01-31 $42.29 $42.73 $42.08 $42.53 $39.37 26,299,641
2018-01-30 $42.03 $42.46 $41.69 $42.34 $39.19 20,860,562
2018-01-29 $42.30 $42.34 $41.35 $41.98 $38.86 20,856,484
2018-01-26 $42.10 $42.80 $41.95 $42.80 $39.62 27,111,773
2018-01-25 $43.12 $43.53 $41.98 $42.14 $39.01 25,866,584
2018-01-24 $42.70 $44.00 $41.57 $42.99 $39.79 46,799,566
2018-01-23 $42.50 $42.84 $41.96 $42.44 $39.28 17,593,706
2018-01-22 $42.41 $42.92 $42.15 $42.89 $39.70 21,435,118
2018-01-19 $41.95 $42.58 $41.79 $42.50 $39.34 22,344,138
2018-01-18 $41.06 $41.94 $41.01 $41.85 $38.74 19,645,646
2018-01-17 $42.05 $42.21 $41.41 $41.68 $38.58 15,372,681
2018-01-16 $42.59 $42.59 $41.75 $41.82 $38.71 17,078,685
2018-01-12 $42.57 $42.71 $41.93 $42.44 $39.28 18,600,612
2018-01-11 $41.20 $42.67 $41.14 $42.60 $39.43 36,602,828
2018-01-10 $40.43 $41.17 $40.16 $41.09 $38.03 20,060,020
2018-01-09 $40.53 $41.03 $40.45 $40.61 $37.59 16,947,313
2018-01-08 $40.77 $41.03 $40.29 $40.48 $37.47 13,917,167
2018-01-05 $40.91 $41.24 $40.41 $41.04 $37.99 16,939,040
2018-01-04 $40.47 $40.72 $40.10 $40.67 $37.64 18,051,249
2018-01-03 $40.75 $41.37 $40.05 $40.41 $37.40 20,814,593
2018-01-02 $40.86 $41.11 $40.05 $41.07 $38.02 17,687,564
2017-12-29 $40.10 $40.42 $40.05 $40.05 $36.93 11,725,146
2017-12-28 $40.58 $40.58 $40.03 $40.29 $37.15 8,953,468
2017-12-27 $40.84 $40.85 $40.25 $40.41 $37.26 11,373,974
2017-12-26 $40.64 $41.01 $40.63 $40.82 $37.64 10,402,327
2017-12-22 $40.84 $41.09 $40.54 $40.78 $37.60 13,483,046
2017-12-21 $39.48 $41.24 $39.40 $40.81 $37.63 34,245,891
2017-12-20 $39.40 $39.59 $38.96 $39.38 $36.31 16,950,678
2017-12-19 $39.46 $39.54 $38.86 $39.14 $36.09 20,479,126
2017-12-18 $39.98 $40.08 $39.45 $39.54 $36.46 17,993,208
2017-12-15 $39.49 $39.87 $38.99 $39.71 $36.62 37,355,080
2017-12-14 $38.81 $39.71 $38.19 $39.12 $36.07 23,011,905
2017-12-13 $39.51 $39.54 $38.50 $38.58 $35.57 26,948,647
2017-12-12 $39.40 $40.15 $39.00 $39.51 $36.43 33,445,138
2017-12-11 $38.28 $38.46 $37.96 $38.44 $35.44 22,514,936
2017-12-08 $38.50 $38.50 $37.87 $37.95 $34.99 22,057,696
2017-12-07 $38.50 $38.57 $37.75 $37.89 $34.94 28,099,177
2017-12-06 $39.83 $39.84 $38.55 $38.63 $35.62 24,845,377
2017-12-05 $39.87 $40.39 $39.47 $39.52 $36.44 27,293,869
2017-12-04 $39.42 $40.73 $39.42 $40.32 $37.18 55,137,392
2017-12-01 $37.15 $38.70 $37.11 $38.43 $35.44 32,532,614
2017-11-30 $36.97 $37.64 $36.48 $37.54 $34.61 42,859,852
2017-11-29 $37.08 $37.73 $36.01 $37.19 $34.29 33,941,016
2017-11-28 $35.56 $36.25 $35.26 $36.25 $33.43 33,034,127
2017-11-27 $35.78 $35.87 $35.31 $35.55 $32.78 24,430,972
2017-11-24 $36.29 $36.35 $35.78 $35.87 $33.08 12,296,441
2017-11-22 $36.39 $36.49 $36.13 $36.41 $33.57 16,171,687
2017-11-21 $36.14 $36.51 $36.00 $36.42 $33.58 22,676,904
2017-11-20 $36.10 $36.35 $35.75 $35.83 $33.04 19,305,495
2017-11-17 $37.00 $37.00 $36.12 $36.16 $33.34 37,841,316
2017-11-16 $36.90 $37.57 $36.90 $37.07 $34.18 21,542,101
2017-11-15 $36.90 $37.28 $36.67 $37.18 $34.28 19,760,907
2017-11-14 $37.01 $37.06 $36.61 $36.86 $33.99 19,141,448
2017-11-13 $36.69 $37.28 $36.59 $37.25 $34.35 16,080,353
2017-11-10 $36.50 $37.31 $36.50 $36.85 $33.98 17,991,209
2017-11-09 $35.98 $36.92 $35.83 $36.56 $33.71 15,979,907
2017-11-08 $36.51 $36.63 $36.07 $36.21 $33.39 23,472,487
2017-11-07 $35.57 $36.91 $35.57 $36.39 $33.55 37,389,893
2017-11-06 $35.58 $36.06 $35.28 $35.54 $32.77 22,756,304
2017-11-03 $35.08 $35.69 $34.78 $35.68 $32.90 30,106,991
2017-11-02 $36.09 $36.09 $34.92 $35.15 $32.41 40,054,578
2017-11-01 $36.25 $36.42 $35.94 $36.08 $33.27 17,821,268
2017-10-31 $36.51 $36.57 $35.93 $36.03 $33.22 21,139,150
2017-10-30 $36.67 $36.70 $36.06 $36.50 $33.66 29,295,327
2017-10-27 $35.93 $36.92 $35.34 $36.79 $33.92 49,616,654
2017-10-26 $35.89 $37.20 $35.52 $36.27 $33.44 58,061,094
2017-10-25 $36.22 $36.85 $36.20 $36.83 $33.96 25,070,527
2017-10-24 $36.64 $36.88 $36.26 $36.50 $33.66 24,299,151
2017-10-23 $37.27 $37.27 $36.52 $36.55 $33.70 30,598,694
2017-10-20 $37.20 $37.22 $36.87 $37.22 $34.32 14,244,729
2017-10-19 $36.15 $37.01 $36.05 $36.90 $34.02 24,801,071
2017-10-18 $36.55 $36.63 $36.13 $36.20 $33.38 17,778,639
2017-10-17 $36.57 $36.73 $36.44 $36.47 $33.63 14,810,737
2017-10-16 $36.16 $37.09 $36.12 $36.61 $33.76 26,229,449
2017-10-13 $35.92 $36.16 $35.26 $36.01 $33.20 43,151,526
2017-10-12 $36.80 $36.90 $35.78 $35.95 $33.15 50,656,113
2017-10-11 $37.64 $37.64 $37.20 $37.42 $34.50 25,427,747
2017-10-10 $37.80 $38.04 $37.51 $37.69 $34.75 14,513,523
2017-10-09 $37.99 $38.25 $37.72 $37.80 $34.85 10,624,447
2017-10-06 $38.31 $38.45 $37.95 $38.01 $35.05 16,678,435
2017-10-05 $38.60 $38.78 $38.09 $38.35 $35.36 19,403,508
2017-10-04 $38.35 $38.61 $38.12 $38.59 $35.58 20,776,929
2017-10-03 $37.78 $38.38 $37.69 $38.30 $35.32 18,367,423
2017-10-02 $38.41 $38.85 $37.93 $37.97 $34.87 18,035,816
2017-09-29 $37.82 $38.51 $37.61 $38.48 $35.34 18,573,630
2017-09-28 $38.25 $38.40 $37.73 $37.82 $34.73 15,907,679
2017-09-27 $37.83 $38.84 $37.72 $38.53 $35.38 24,468,303
2017-09-26 $37.90 $38.08 $37.64 $37.81 $34.72 15,762,657
2017-09-25 $38.07 $38.11 $37.54 $37.91 $34.81 19,322,437
2017-09-22 $37.28 $38.14 $37.27 $38.10 $34.99 20,453,956
2017-09-21 $37.38 $37.74 $37.37 $37.47 $34.41 18,439,219
2017-09-20 $37.44 $37.80 $37.25 $37.46 $34.40 29,726,484
2017-09-19 $37.07 $37.43 $36.67 $37.30 $34.25 37,937,639
2017-09-18 $36.88 $37.31 $36.59 $37.11 $34.08 27,063,135
2017-09-15 $37.55 $37.55 $36.44 $36.93 $33.91 60,248,936
2017-09-14 $37.94 $38.04 $37.57 $37.60 $34.53 26,414,572
2017-09-13 $37.89 $38.31 $37.88 $37.96 $34.86 23,037,071
2017-09-12 $38.38 $38.83 $37.56 $37.90 $34.80 36,741,546
2017-09-11 $38.30 $38.42 $37.56 $37.83 $34.74 29,265,030
2017-09-08 $38.45 $38.46 $37.51 $38.21 $35.09 53,372,519
2017-09-07 $41.25 $41.25 $38.21 $38.60 $35.45 70,127,758
2017-09-06 $40.80 $41.34 $40.55 $41.17 $37.81 14,089,711
2017-09-05 $40.97 $41.15 $40.40 $40.67 $37.35 11,350,349
2017-09-01 $40.77 $41.23 $40.65 $41.06 $37.71 11,298,407
2017-08-31 $40.89 $40.98 $40.52 $40.61 $37.29 13,888,295
2017-08-30 $40.10 $40.93 $40.01 $40.82 $37.49 11,826,170
2017-08-29 $40.17 $40.42 $40.08 $40.16 $36.88 9,101,474
2017-08-28 $40.34 $40.48 $40.17 $40.34 $37.04 8,222,394
2017-08-25 $40.32 $40.55 $39.92 $40.20 $36.92 13,113,502
2017-08-24 $40.80 $40.88 $40.01 $40.14 $36.86 13,746,685
2017-08-23 $41.25 $41.30 $40.62 $40.65 $37.33 11,625,451
2017-08-22 $40.93 $41.51 $40.86 $41.35 $37.97 11,668,935
2017-08-21 $40.53 $40.94 $40.47 $40.80 $37.47 15,131,779
2017-08-18 $40.12 $40.77 $40.05 $40.52 $37.21 19,453,628
2017-08-17 $41.20 $41.24 $40.26 $40.27 $36.98 14,405,506
2017-08-16 $41.68 $41.68 $41.05 $41.24 $37.87 11,270,339
2017-08-15 $41.96 $41.99 $41.24 $41.50 $38.11 12,061,685
2017-08-14 $41.48 $41.98 $41.38 $41.90 $38.48 18,299,193
2017-08-11 $40.76 $41.28 $40.67 $41.11 $37.75 16,581,431
2017-08-10 $40.40 $41.05 $40.38 $40.73 $37.40 20,049,447
2017-08-09 $39.54 $40.67 $39.36 $40.63 $37.31 17,277,897
2017-08-08 $39.62 $40.17 $39.43 $39.92 $36.66 11,790,325
2017-08-07 $39.63 $39.70 $39.45 $39.61 $36.37 12,280,841
2017-08-04 $39.83 $39.84 $39.54 $39.60 $36.36 11,299,098
2017-08-03 $39.63 $39.99 $39.51 $39.70 $36.46 14,882,866
2017-08-02 $40.17 $40.19 $39.55 $40.01 $36.74 16,750,236
2017-08-01 $40.40 $40.85 $40.11 $40.34 $37.04 18,549,946
2017-07-31 $39.94 $40.66 $39.90 $40.45 $37.15 26,487,309
2017-07-28 $39.35 $39.60 $39.14 $39.52 $36.29 19,597,023
2017-07-27 $40.15 $40.25 $38.87 $39.43 $36.21 51,152,541
2017-07-26 $39.63 $39.97 $39.15 $39.35 $36.14 25,233,401
2017-07-25 $39.65 $39.92 $39.49 $39.75 $36.50 17,776,104
2017-07-24 $39.65 $39.70 $39.26 $39.47 $36.25 11,163,043
2017-07-21 $39.38 $40.00 $39.34 $39.63 $36.39 11,303,350
2017-07-20 $39.34 $39.70 $39.17 $39.49 $36.26 13,865,424
2017-07-19 $39.26 $39.36 $38.84 $39.34 $36.13 10,579,462
2017-07-18 $39.29 $39.30 $38.80 $39.18 $35.98 11,863,937
2017-07-17 $39.12 $39.33 $39.06 $39.20 $36.00 10,541,922
2017-07-14 $39.46 $39.49 $38.62 $39.20 $36.00 19,780,700
2017-07-13 $39.10 $39.36 $39.05 $39.31 $36.10 3,884,130
2017-07-12 $39.23 $39.31 $38.99 $39.02 $35.83 13,072,292
2017-07-11 $38.74 $38.98 $38.62 $38.77 $35.60 19,423,160
2017-07-10 $38.56 $38.95 $38.51 $38.76 $35.59 13,607,352
2017-07-07 $38.30 $38.74 $38.25 $38.57 $35.42 16,871,070
2017-07-06 $38.51 $38.59 $38.14 $38.25 $35.13 13,777,383
2017-07-05 $38.51 $38.77 $38.30 $38.71 $35.55 19,543,467
2017-07-03 $39.08 $39.25 $38.32 $38.36 $35.23 11,541,722
2017-06-30 $39.13 $39.15 $38.75 $38.92 $35.74 17,382,969
2017-06-29 $39.57 $39.77 $38.28 $38.87 $35.55 24,369,742
2017-06-28 $39.27 $40.00 $39.18 $39.86 $36.46 17,452,049
2017-06-27 $39.51 $39.60 $39.09 $39.25 $35.90 24,875,832
2017-06-26 $39.68 $39.75 $39.17 $39.59 $36.21 17,248,629
2017-06-23 $39.93 $39.97 $39.35 $39.50 $36.13 25,347,297
2017-06-22 $40.34 $40.59 $39.92 $39.94 $36.53 18,525,327
2017-06-21 $40.40 $40.53 $40.01 $40.28 $36.84 20,095,696
2017-06-20 $40.50 $41.01 $39.92 $40.39 $36.94 27,636,421
2017-06-19 $41.42 $41.92 $41.20 $41.80 $38.23 14,818,659
2017-06-16 $41.17 $41.35 $40.68 $41.28 $37.75 26,534,263
2017-06-15 $40.94 $41.52 $40.89 $41.44 $37.90 12,121,558
2017-06-14 $41.41 $41.41 $40.86 $41.09 $37.58 11,982,587
2017-06-13 $40.79 $41.27 $40.78 $41.22 $37.70 11,305,777
2017-06-12 $40.56 $41.52 $40.56 $40.97 $37.47 15,386,413
2017-06-09 $40.92 $41.06 $40.48 $40.69 $37.22 20,306,174
2017-06-08 $41.81 $41.90 $40.73 $40.94 $37.44 25,086,048
2017-06-07 $41.79 $41.96 $41.64 $41.89 $38.31 11,961,040
2017-06-06 $41.83 $41.85 $41.55 $41.72 $38.16 12,388,982
2017-06-05 $42.13 $42.18 $41.54 $41.79 $38.22 13,938,873
2017-06-02 $41.70 $42.17 $41.55 $41.99 $38.40 17,307,360
2017-06-01 $41.63 $41.83 $41.46 $41.66 $38.10 17,380,425
2017-05-31 $41.11 $41.71 $41.07 $41.69 $38.13 25,258,526
2017-05-30 $41.03 $41.64 $40.88 $41.10 $37.59 24,450,215
2017-05-26 $40.21 $40.99 $40.21 $40.91 $37.42 16,657,298
2017-05-25 $40.55 $40.80 $40.23 $40.34 $36.90 34,946,496
2017-05-24 $39.85 $40.40 $39.68 $40.33 $36.89 16,980,000
2017-05-23 $39.65 $39.87 $39.36 $39.78 $36.38 15,391,625
2017-05-22 $39.02 $39.56 $38.76 $39.49 $36.12 12,882,204
2017-05-19 $38.33 $38.90 $38.20 $38.85 $35.53 18,180,010
2017-05-18 $38.45 $39.01 $38.10 $38.67 $35.37 19,916,290
2017-05-17 $38.68 $38.74 $37.92 $38.10 $34.85 21,258,665
2017-05-16 $39.09 $39.09 $38.69 $38.82 $35.50 17,733,540
2017-05-15 $38.89 $39.15 $38.87 $38.97 $35.64 10,371,109
2017-05-12 $39.22 $39.23 $38.89 $38.98 $35.65 12,089,418
2017-05-11 $38.86 $39.32 $38.85 $39.26 $35.91 13,282,937
2017-05-10 $39.02 $39.10 $38.78 $39.10 $35.76 12,871,181
2017-05-09 $39.19 $39.28 $38.83 $39.08 $35.74 12,278,523
2017-05-08 $39.33 $39.36 $38.78 $39.20 $35.85 17,058,399
2017-05-05 $38.53 $39.02 $38.28 $39.01 $35.68 17,196,898
2017-05-04 $38.38 $38.67 $37.91 $38.29 $35.02 16,897,693
2017-05-03 $39.43 $39.45 $38.16 $38.54 $35.25 25,954,380
2017-05-02 $39.32 $39.35 $39.06 $39.34 $35.98 14,442,314
2017-05-01 $39.42 $39.45 $38.99 $39.19 $35.84 14,581,082
2017-04-28 $39.50 $39.54 $38.99 $39.19 $35.84 19,009,212
2017-04-27 $39.55 $40.62 $39.19 $39.59 $36.21 34,257,774
2017-04-26 $38.68 $39.18 $38.50 $38.79 $35.48 30,654,564
2017-04-25 $38.01 $38.55 $38.01 $38.49 $35.20 12,410,510
2017-04-24 $38.59 $38.63 $37.99 $38.01 $34.76 20,029,888
2017-04-21 $37.97 $38.25 $37.93 $38.16 $34.90 17,106,889
2017-04-20 $37.77 $38.12 $37.65 $38.00 $34.75 17,250,139
2017-04-19 $37.82 $37.99 $37.49 $37.53 $34.33 15,479,790
2017-04-18 $37.18 $37.79 $37.05 $37.59 $34.38 23,066,988
2017-04-17 $37.30 $37.40 $37.08 $37.20 $34.02 14,475,655
2017-04-13 $37.37 $37.39 $36.99 $37.14 $33.97 18,033,853
2017-04-12 $37.45 $37.51 $37.13 $37.29 $34.11 17,486,028
2017-04-11 $37.67 $37.67 $37.18 $37.23 $34.05 20,042,446
2017-04-10 $37.95 $38.07 $37.56 $37.67 $34.45 12,640,006
2017-04-07 $38.26 $38.27 $37.92 $38.03 $34.78 14,346,173
2017-04-06 $37.28 $38.36 $37.27 $38.13 $34.87 23,316,466
2017-04-05 $37.83 $37.99 $37.24 $37.34 $34.15 18,128,588
2017-04-04 $37.56 $37.93 $37.56 $37.79 $34.56 13,177,025
2017-04-03 $37.47 $37.89 $37.38 $37.56 $34.35 16,497,712
2017-03-31 $37.42 $37.69 $37.26 $37.59 $34.24 15,556,514
2017-03-30 $37.13 $37.55 $37.13 $37.51 $34.16 10,232,291
2017-03-29 $36.90 $37.31 $36.85 $37.22 $33.90 10,407,821
2017-03-28 $36.95 $37.28 $36.69 $37.09 $33.78 14,389,630
2017-03-27 $37.19 $37.31 $36.90 $37.11 $33.80 13,473,664
2017-03-24 $37.24 $37.57 $37.08 $37.38 $34.05 17,814,764
2017-03-23 $37.01 $37.48 $36.85 $37.22 $33.90 11,690,930
2017-03-22 $37.18 $37.26 $36.81 $37.04 $33.74 11,088,919
2017-03-21 $37.49 $37.61 $37.00 $37.07 $33.76 18,806,735
2017-03-20 $37.53 $37.75 $37.41 $37.48 $34.14 11,040,960
2017-03-17 $37.87 $37.96 $37.37 $37.46 $34.12 32,703,073
2017-03-16 $37.70 $37.99 $37.58 $37.68 $34.32 13,028,309
2017-03-15 $37.52 $37.83 $37.41 $37.75 $34.38 11,142,551
2017-03-14 $37.21 $37.61 $37.16 $37.41 $34.07 9,592,094
2017-03-13 $37.32 $37.49 $37.14 $37.30 $33.97 10,991,800
2017-03-10 $37.60 $37.61 $37.13 $37.32 $33.99 12,435,027
2017-03-09 $37.18 $37.45 $37.12 $37.38 $34.05 11,213,343
2017-03-08 $37.17 $37.34 $37.09 $37.11 $33.80 12,934,265
2017-03-07 $37.42 $37.64 $37.27 $37.42 $34.08 14,812,434
2017-03-06 $37.07 $37.50 $36.90 $37.44 $34.10 13,181,617
2017-03-03 $37.46 $37.50 $37.18 $37.22 $33.90 11,069,227
2017-03-02 $37.52 $37.55 $37.19 $37.45 $34.11 11,116,071
2017-03-01 $37.72 $37.83 $37.52 $37.59 $34.24 16,486,480
2017-02-28 $37.62 $37.62 $37.18 $37.42 $34.08 16,872,258
2017-02-27 $37.76 $37.80 $37.50 $37.53 $34.18 9,563,628
2017-02-24 $37.72 $37.90 $37.47 $37.89 $34.51 11,557,826
2017-02-23 $38.12 $38.16 $37.56 $37.65 $34.29 13,258,356
2017-02-22 $37.87 $38.22 $37.82 $37.94 $34.56 13,126,051
2017-02-21 $38.03 $38.03 $37.41 $37.89 $34.51 135,563
2017-02-17 $75.94 $76.04 $75.02 $75.32 $34.30 19,599,952
2017-02-16 $76.45 $76.45 $75.68 $75.99 $34.61 16,599,476
2017-02-15 $75.75 $76.66 $75.69 $76.60 $34.88 13,849,182
2017-02-14 $75.60 $76.23 $75.45 $76.09 $34.65 15,477,494
2017-02-13 $75.20 $75.72 $75.10 $75.71 $34.48 20,421,818
2017-02-10 $74.99 $75.28 $74.80 $75.15 $34.22 12,684,104
2017-02-09 $75.01 $75.24 $74.56 $75.03 $34.17 14,329,328
2017-02-08 $74.86 $74.92 $74.58 $74.69 $34.01 14,212,182
2017-02-07 $74.66 $75.20 $74.52 $74.86 $34.09 15,812,560
2017-02-06 $75.19 $75.19 $74.45 $74.54 $33.94 16,223,032
2017-02-03 $75.30 $75.45 $74.94 $75.26 $34.27 13,852,078
2017-02-02 $75.44 $75.64 $75.01 $75.09 $34.20 15,387,864
2017-02-01 $75.29 $76.19 $75.25 $75.61 $34.43 18,004,222
2017-01-31 $75.05 $75.49 $74.47 $75.42 $34.35 26,926,210
2017-01-30 $75.85 $75.91 $74.50 $75.34 $34.31 26,341,780
2017-01-27 $75.49 $75.99 $74.61 $75.95 $34.59 23,326,780
2017-01-26 $73.12 $76.87 $73.00 $75.50 $34.38 52,161,460
2017-01-25 $73.61 $73.88 $73.11 $73.44 $33.44 26,648,446
2017-01-24 $73.20 $73.79 $73.00 $73.60 $33.52 17,553,090
2017-01-23 $73.55 $73.74 $72.89 $73.26 $33.36 16,937,116
2017-01-20 $73.07 $73.61 $72.74 $73.57 $33.50 25,014,552
2017-01-19 $72.18 $72.95 $72.13 $72.61 $33.07 14,470,912
2017-01-18 $72.67 $72.77 $72.19 $72.29 $32.92 18,013,804
2017-01-17 $72.21 $72.74 $71.82 $72.56 $33.04 21,143,488
2017-01-13 $72.00 $72.94 $71.76 $72.77 $33.14 23,293,556
2017-01-12 $71.60 $71.67 $70.83 $71.42 $32.52 14,599,618
2017-01-11 $71.71 $71.74 $70.70 $71.71 $32.66 23,324,904
2017-01-10 $70.62 $71.76 $70.45 $70.92 $32.30 24,547,224
2017-01-09 $70.14 $70.96 $70.05 $70.83 $32.26 18,135,982
2017-01-06 $70.21 $70.54 $69.82 $70.27 $32.00 13,528,092
2017-01-05 $69.59 $70.26 $69.40 $70.15 $31.95 16,985,988
2017-01-04 $69.51 $70.26 $69.18 $69.87 $31.82 22,010,818
2017-01-03 $69.67 $69.89 $68.23 $69.05 $31.44 23,670,334
2016-12-30 $69.95 $70.05 $68.93 $69.05 $31.44 24,376,728
2016-12-29 $70.40 $70.66 $69.97 $70.09 $31.79 11,986,958
2016-12-28 $70.86 $71.00 $70.35 $70.45 $31.96 9,248,474
2016-12-27 $70.80 $71.32 $70.50 $70.87 $32.15 6,139,284
2016-12-23 $71.01 $71.08 $70.46 $70.65 $32.05 8,513,520
2016-12-22 $70.59 $71.02 $70.22 $71.02 $32.21 18,988,694
2016-12-21 $69.47 $71.11 $69.47 $70.83 $32.13 11,220,040
2016-12-20 $70.32 $71.20 $69.98 $71.01 $32.21 20,764,464
2016-12-19 $70.16 $70.44 $69.77 $70.15 $31.82 14,040,122
2016-12-16 $70.21 $70.41 $69.55 $69.86 $31.69 29,901,146
2016-12-15 $70.18 $70.64 $69.61 $69.88 $31.70 20,198,176
2016-12-14 $69.94 $70.69 $69.64 $70.02 $31.76 20,540,530
2016-12-13 $69.07 $70.23 $68.93 $69.98 $31.74 18,628,320
2016-12-12 $69.03 $69.28 $68.51 $69.00 $31.30 14,967,054
2016-12-09 $69.47 $69.48 $68.93 $69.45 $31.50 17,161,754
2016-12-08 $69.17 $69.48 $68.94 $69.23 $31.40 17,552,540
2016-12-07 $68.76 $69.43 $68.07 $69.33 $31.45 21,098,798
2016-12-06 $68.62 $68.98 $68.22 $68.70 $31.16 21,342,506
2016-12-05 $69.02 $69.32 $68.38 $68.68 $31.15 19,691,288
2016-12-02 $69.95 $70.34 $68.64 $68.78 $31.20 26,722,730
2016-12-01 $69.41 $70.05 $69.23 $69.86 $31.69 19,346,858
2016-11-30 $70.08 $70.28 $69.25 $69.51 $31.53 23,009,000
2016-11-29 $68.50 $70.22 $68.28 $70.14 $31.81 30,491,230
2016-11-28 $68.79 $69.00 $68.02 $68.31 $30.98 19,572,456
2016-11-25 $68.93 $69.24 $68.79 $69.16 $31.37 6,963,552
2016-11-23 $69.11 $69.92 $68.92 $68.96 $31.28 18,862,980
2016-11-22 $68.26 $69.16 $68.20 $69.02 $31.31 26,432,816
2016-11-21 $68.33 $68.71 $67.97 $68.20 $30.93 17,255,248
2016-11-18 $68.23 $68.60 $67.93 $68.34 $31.00 20,925,136
2016-11-17 $67.40 $68.72 $66.80 $68.49 $31.07 23,372,718
2016-11-16 $66.78 $67.52 $66.59 $67.47 $30.60 22,868,890
2016-11-15 $67.08 $67.69 $66.56 $66.98 $30.38 31,409,348
2016-11-14 $66.18 $68.13 $66.18 $67.26 $30.51 37,671,616
2016-11-11 $64.74 $66.57 $64.60 $66.46 $30.15 31,766,780
2016-11-10 $63.53 $65.92 $63.50 $65.10 $29.53 54,804,802
2016-11-09 $62.00 $64.10 $62.00 $63.45 $28.78 40,324,138
2016-11-08 $61.63 $62.92 $61.44 $62.52 $28.36 22,331,646
2016-11-07 $61.53 $61.75 $61.05 $61.51 $27.90 19,343,000
2016-11-04 $60.46 $61.24 $60.04 $60.66 $27.51 21,598,622
2016-11-03 $61.56 $61.95 $60.84 $60.95 $27.65 19,073,986
2016-11-02 $61.36 $61.63 $61.10 $61.47 $27.88 23,440,670
2016-11-01 $62.52 $62.52 $61.14 $61.45 $27.87 21,027,980
2016-10-31 $62.19 $62.48 $61.70 $61.82 $28.04 19,390,752
2016-10-28 $61.48 $62.72 $61.48 $61.88 $28.07 28,923,272
2016-10-27 $62.65 $62.75 $60.60 $61.48 $27.89 44,967,712
2016-10-26 $64.93 $64.93 $62.38 $62.56 $28.38 42,837,574
2016-10-25 $65.00 $65.63 $64.39 $64.52 $29.27 30,403,058
2016-10-24 $65.59 $65.59 $64.62 $64.96 $29.46 19,291,786
2016-10-21 $63.97 $64.31 $63.57 $64.06 $29.06 22,887,354
2016-10-20 $64.78 $64.90 $64.18 $64.35 $29.19 21,401,148
2016-10-19 $65.12 $65.52 $64.72 $64.91 $29.44 17,066,422
2016-10-18 $65.47 $65.50 $64.81 $64.88 $29.43 15,356,362
2016-10-17 $65.14 $65.58 $64.98 $65.02 $29.49 10,784,236
2016-10-14 $65.20 $65.74 $64.99 $65.20 $29.57 15,327,680
2016-10-13 $64.88 $65.30 $64.21 $65.12 $29.54 14,289,662
2016-10-12 $65.09 $65.57 $64.91 $65.24 $29.59 12,826,002
2016-10-11 $65.72 $65.72 $64.87 $64.96 $29.46 14,763,696
2016-10-10 $65.47 $65.99 $65.43 $65.78 $29.84 14,850,010
2016-10-07 $65.71 $65.73 $64.96 $65.36 $29.65 14,943,236
2016-10-06 $65.60 $65.79 $65.08 $65.41 $29.67 14,495,324
2016-10-05 $66.14 $66.24 $65.57 $65.80 $29.85 16,502,810
2016-10-04 $66.07 $66.38 $65.64 $65.83 $29.86 14,590,072
2016-10-03 $65.88 $66.35 $65.70 $66.19 $30.02 13,470,024
2016-09-30 $66.54 $66.57 $66.20 $66.34 $29.97 21,135,692
2016-09-29 $66.68 $66.68 $65.78 $66.25 $29.93 18,663,912
2016-09-28 $66.17 $66.71 $66.00 $66.68 $30.12 15,612,254
2016-09-27 $65.76 $66.40 $65.60 $66.17 $29.89 17,255,954
2016-09-26 $67.25 $67.25 $65.70 $65.81 $29.73 15,644,926
2016-09-23 $66.69 $67.50 $66.69 $67.15 $30.33 18,402,430
2016-09-22 $67.50 $67.53 $66.86 $67.30 $30.40 17,430,964
2016-09-21 $66.18 $67.34 $66.07 $67.16 $30.34 16,920,356
2016-09-20 $66.31 $66.76 $66.02 $66.23 $29.92 15,151,722
2016-09-19 $65.98 $66.33 $65.58 $65.85 $29.75 13,588,692
2016-09-16 $65.98 $66.14 $65.28 $65.92 $29.78 27,162,722
2016-09-15 $64.91 $66.43 $64.82 $66.24 $29.92 20,281,602
2016-09-14 $64.98 $65.43 $64.75 $65.17 $29.44 15,221,148
2016-09-13 $65.28 $65.54 $64.74 $64.77 $29.26 25,159,340
2016-09-12 $64.95 $65.90 $64.85 $65.76 $29.70 17,208,186
2016-09-09 $65.23 $65.88 $64.83 $65.11 $29.41 28,324,920
2016-09-08 $66.22 $66.44 $65.86 $66.16 $29.89 16,220,100
2016-09-07 $66.12 $66.45 $66.01 $66.35 $29.97 14,253,432
2016-09-06 $66.04 $66.40 $65.63 $66.34 $29.97 14,561,952
2016-09-02 $66.38 $66.56 $65.95 $66.16 $29.89 12,015,742
2016-09-01 $65.60 $66.08 $65.27 $65.89 $29.76 17,725,108
2016-08-31 $65.34 $65.69 $64.97 $65.26 $29.48 13,573,852
2016-08-30 $65.67 $65.67 $65.11 $65.55 $29.61 12,781,158
2016-08-29 $65.67 $65.99 $65.56 $65.66 $29.66 11,631,818
2016-08-26 $65.74 $66.19 $65.16 $65.51 $29.59 13,464,584
2016-08-25 $65.76 $65.89 $65.43 $65.56 $29.61 12,947,970
2016-08-24 $65.48 $65.87 $65.38 $65.69 $29.67 17,686,188
2016-08-23 $66.70 $66.72 $65.34 $65.66 $29.66 20,159,972
2016-08-22 $66.36 $66.47 $65.82 $66.44 $30.01 11,404,084
2016-08-19 $67.16 $67.25 $66.18 $66.29 $29.94 25,660,510
2016-08-18 $67.87 $67.87 $67.08 $67.41 $30.45 11,327,314
2016-08-17 $67.32 $67.88 $67.03 $67.77 $30.61 10,986,998
2016-08-16 $67.24 $67.66 $67.15 $67.31 $30.40 9,433,452
2016-08-15 $67.51 $67.96 $67.47 $67.52 $30.50 9,572,788
2016-08-12 $67.33 $67.80 $67.32 $67.51 $30.49 8,224,804
2016-08-11 $67.25 $67.80 $67.17 $67.68 $30.57 11,836,522
2016-08-10 $66.90 $67.35 $66.63 $67.22 $30.36 15,082,226
2016-08-09 $67.21 $67.42 $66.84 $66.90 $30.22 16,782,938
2016-08-08 $67.10 $67.20 $66.75 $67.07 $30.30 14,609,540
2016-08-05 $67.53 $67.82 $67.14 $67.39 $30.44 13,828,622
2016-08-04 $66.68 $67.27 $66.68 $67.18 $30.35 13,459,406
2016-08-03 $67.01 $67.29 $66.42 $66.84 $30.19 14,937,152
2016-08-02 $67.64 $67.64 $66.89 $66.90 $30.22 14,091,434
2016-08-01 $67.40 $67.75 $67.34 $67.54 $30.51 13,197,172
2016-07-29 $67.87 $67.94 $67.07 $67.25 $30.38 19,854,844
2016-07-28 $67.72 $68.36 $67.67 $67.86 $30.65 17,688,290
2016-07-27 $68.20 $68.32 $66.52 $67.92 $30.68 23,705,284
2016-07-26 $67.29 $67.47 $66.66 $67.18 $30.35 16,980,962
2016-07-25 $67.56 $67.70 $67.28 $67.47 $30.48 12,056,176
2016-07-22 $67.50 $67.76 $67.05 $67.46 $30.47 15,377,778
2016-07-21 $66.97 $67.36 $66.61 $67.02 $30.27 14,993,678
2016-07-20 $67.02 $67.21 $66.22 $67.12 $30.32 11,885,126
2016-07-19 $66.67 $67.23 $66.49 $67.09 $30.31 15,721,154
2016-07-18 $66.77 $67.18 $66.69 $66.86 $30.20 10,137,686
2016-07-15 $67.56 $67.63 $66.68 $66.88 $30.21 14,575,534
2016-07-14 $67.26 $67.37 $66.89 $67.02 $30.27 14,941,806
2016-07-13 $67.18 $67.37 $66.71 $66.83 $30.19 17,041,310
2016-07-12 $67.69 $67.95 $67.01 $67.15 $30.33 19,438,598
2016-07-11 $67.51 $67.69 $66.91 $67.41 $30.45 15,106,430
2016-07-08 $66.60 $67.18 $66.30 $67.11 $30.31 27,918,534
2016-07-07 $64.80 $66.42 $64.75 $66.26 $29.93 30,780,208
2016-07-06 $65.03 $65.20 $64.68 $65.10 $29.41 21,475,726
2016-07-05 $64.72 $65.29 $64.56 $65.01 $29.37 18,344,670
2016-07-01 $64.91 $65.43 $64.27 $65.28 $29.49 17,591,350
2016-06-30 $64.25 $65.42 $64.00 $65.19 $29.32 29,341,022
2016-06-29 $63.66 $64.16 $63.18 $63.94 $28.76 20,626,786
2016-06-28 $63.06 $63.15 $62.22 $63.07 $28.37 21,480,804
2016-06-27 $61.02 $62.72 $60.97 $62.46 $28.10 31,704,516
2016-06-24 $60.84 $62.60 $60.66 $61.65 $27.73 35,744,888
2016-06-23 $63.34 $63.47 $62.63 $62.95 $28.32 14,291,890
2016-06-22 $62.54 $63.16 $62.21 $62.64 $28.18 11,586,628
2016-06-21 $62.47 $62.80 $62.05 $62.54 $28.13 17,769,772
2016-06-20 $62.93 $63.43 $62.42 $62.46 $28.10 15,595,858
2016-06-17 $63.17 $63.17 $62.14 $62.37 $28.05 23,925,742
2016-06-16 $62.19 $63.24 $61.85 $63.10 $28.38 15,080,840
2016-06-15 $62.46 $63.11 $62.25 $62.35 $28.05 16,346,716
2016-06-14 $62.01 $62.71 $61.94 $62.64 $28.18 14,937,716
2016-06-13 $62.73 $63.12 $62.22 $62.39 $28.06 15,353,022
2016-06-10 $62.19 $62.97 $62.12 $62.80 $28.25 15,732,362
2016-06-09 $62.87 $63.13 $62.54 $62.93 $28.31 11,233,064
2016-06-08 $63.28 $63.52 $63.06 $63.22 $28.44 13,385,122
2016-06-07 $63.35 $63.68 $63.19 $63.25 $28.45 12,818,252
2016-06-06 $63.71 $63.90 $63.22 $63.40 $28.52 11,913,202
2016-06-03 $63.67 $63.78 $63.00 $63.56 $28.59 11,913,268
2016-06-02 $63.67 $63.82 $63.39 $63.66 $28.64 12,857,688
2016-06-01 $63.44 $63.83 $63.05 $63.73 $28.67 15,397,838
2016-05-31 $62.82 $63.39 $62.50 $63.30 $28.47 23,842,776
2016-05-27 $62.61 $63.16 $62.47 $62.88 $28.28 16,159,920
2016-05-26 $62.55 $62.87 $62.09 $62.29 $28.02 14,586,302
2016-05-25 $62.60 $63.17 $61.69 $62.60 $28.16 18,004,520
2016-05-24 $62.08 $62.50 $61.69 $62.44 $28.09 19,932,974
2016-05-23 $61.44 $62.48 $61.43 $61.81 $27.80 23,579,786
2016-05-20 $60.12 $61.88 $60.12 $61.76 $27.78 22,254,372
2016-05-19 $60.00 $60.59 $59.62 $60.25 $27.10 17,932,460
2016-05-18 $60.53 $60.83 $59.86 $60.38 $27.16 26,579,410
2016-05-17 $61.72 $61.76 $60.34 $60.43 $27.18 31,895,022
2016-05-16 $61.47 $62.52 $61.37 $62.00 $27.89 17,526,702
2016-05-13 $62.02 $62.52 $61.65 $61.84 $27.82 16,548,926
2016-05-12 $62.35 $62.66 $61.82 $62.26 $28.01 16,674,972
2016-05-11 $62.48 $62.77 $61.88 $62.07 $27.92 16,310,994
2016-05-10 $61.43 $62.73 $61.39 $62.64 $28.18 21,596,148
2016-05-09 $61.57 $61.88 $61.19 $61.42 $27.63 12,857,354
2016-05-06 $60.89 $61.44 $60.61 $61.42 $27.63 15,560,034
2016-05-05 $61.04 $61.46 $60.54 $61.05 $27.46 16,677,596
2016-05-04 $60.59 $61.59 $60.50 $60.89 $27.39 22,312,864
2016-05-03 $60.91 $61.79 $60.65 $60.95 $27.42 22,578,568
2016-05-02 $61.09 $61.53 $60.57 $61.23 $27.54 21,343,768
2016-04-29 $60.53 $61.05 $60.02 $60.76 $27.33 29,336,658
2016-04-28 $60.72 $62.00 $60.50 $61.15 $27.51 28,125,358
2016-04-27 $62.20 $62.79 $60.48 $61.30 $27.57 34,142,822
2016-04-26 $61.02 $61.56 $60.88 $61.05 $27.46 17,582,062
2016-04-25 $61.02 $61.10 $60.48 $61.00 $27.44 24,395,424
2016-04-22 $60.88 $61.50 $60.59 $61.10 $27.48 21,976,992
2016-04-21 $61.25 $61.36 $60.38 $60.94 $27.41 28,465,314
2016-04-20 $62.60 $62.60 $61.31 $61.46 $27.65 26,854,114
2016-04-19 $62.44 $62.91 $62.04 $62.28 $28.01 18,770,424
2016-04-18 $61.69 $62.66 $61.54 $62.48 $28.10 17,245,470
2016-04-15 $62.13 $62.43 $61.40 $61.97 $27.87 16,596,634
2016-04-14 $62.16 $62.30 $61.67 $61.84 $27.82 13,642,916
2016-04-13 $62.18 $62.39 $61.73 $61.95 $27.87 15,666,470
2016-04-12 $61.39 $62.06 $61.26 $61.72 $27.76 15,116,056
2016-04-11 $61.92 $62.10 $61.44 $61.44 $27.64 14,343,564
2016-04-08 $61.63 $61.97 $61.28 $61.60 $27.71 11,439,158
2016-04-07 $62.04 $62.31 $61.02 $61.40 $27.62 19,517,902
2016-04-06 $61.05 $62.26 $60.99 $62.20 $27.98 21,801,390
2016-04-05 $60.84 $61.43 $60.80 $61.13 $27.50 14,381,326
2016-04-04 $61.51 $61.81 $61.12 $61.43 $27.63 14,701,154
2016-04-01 $60.59 $61.99 $60.39 $61.87 $27.71 21,308,126
2016-03-31 $60.73 $61.37 $60.65 $61.08 $27.35 17,673,508
2016-03-30 $60.92 $61.25 $60.52 $60.80 $27.23 16,006,084
2016-03-29 $59.81 $60.89 $59.68 $60.75 $27.20 15,852,692
2016-03-28 $59.57 $60.35 $59.45 $60.09 $26.91 14,884,154
2016-03-24 $58.76 $60.18 $58.69 $60.01 $26.87 19,763,768
2016-03-23 $59.11 $59.70 $59.00 $59.25 $26.53 16,890,020
2016-03-22 $59.30 $60.30 $59.30 $59.87 $26.81 15,533,428
2016-03-21 $59.71 $60.06 $59.62 $59.84 $26.80 12,290,338
2016-03-18 $60.85 $60.90 $59.52 $59.76 $26.76 37,358,004
2016-03-17 $59.93 $61.14 $59.71 $60.75 $27.20 21,081,244
2016-03-16 $58.63 $60.29 $58.63 $59.91 $26.83 18,413,742
2016-03-15 $58.70 $59.42 $58.70 $59.40 $26.60 15,979,290
2016-03-14 $59.03 $59.44 $58.88 $59.23 $26.52 12,943,720
2016-03-11 $59.09 $59.22 $58.51 $59.16 $26.49 14,103,050
2016-03-10 $58.60 $59.14 $58.06 $58.37 $26.14 18,024,258
2016-03-09 $58.70 $59.10 $58.30 $58.78 $26.32 15,741,946
2016-03-08 $58.88 $59.00 $58.05 $58.30 $26.11 20,057,774
2016-03-07 $59.22 $59.76 $58.62 $58.96 $26.40 21,598,226
2016-03-04 $59.99 $60.04 $59.33 $59.74 $26.75 15,442,758
2016-03-03 $59.45 $60.27 $59.45 $59.92 $26.83 19,434,344
2016-03-02 $58.96 $59.42 $58.83 $59.37 $26.59 18,126,698
2016-03-01 $58.23 $59.57 $58.05 $59.22 $26.52 22,529,632
2016-02-29 $58.14 $58.73 $57.69 $57.73 $25.85 22,750,592
2016-02-26 $58.78 $58.98 $57.66 $57.91 $25.93 18,579,590
2016-02-25 $58.16 $58.53 $57.73 $58.53 $26.21 12,950,038
2016-02-24 $57.06 $58.63 $56.60 $58.40 $26.15 18,498,970
2016-02-23 $57.78 $58.18 $57.40 $57.54 $25.77 14,614,232
2016-02-22 $58.23 $58.87 $57.90 $58.15 $26.04 18,566,004
2016-02-19 $57.00 $57.81 $56.95 $57.76 $25.87 17,595,018
2016-02-18 $57.44 $57.75 $56.59 $57.32 $25.67 23,732,954
2016-02-17 $57.73 $58.31 $57.32 $57.70 $25.84 26,313,226
2016-02-16 $57.81 $57.86 $56.99 $57.48 $25.74 25,705,612
2016-02-12 $56.84 $57.05 $55.59 $56.78 $25.43 23,990,778
2016-02-11 $54.86 $56.32 $54.70 $56.04 $25.10 34,988,662
2016-02-10 $58.11 $58.12 $55.76 $55.81 $24.99 43,543,874
2016-02-09 $58.40 $59.00 $57.17 $58.21 $26.07 36,504,634
2016-02-08 $59.16 $59.70 $57.92 $59.40 $26.60 56,001,738
2016-02-05 $58.21 $59.47 $57.97 $59.41 $26.60 50,661,544
2016-02-04 $58.18 $59.45 $57.59 $58.21 $26.07 56,292,622
2016-02-03 $56.70 $57.96 $55.21 $57.84 $25.90 55,999,456
2016-02-02 $54.90 $55.61 $54.38 $54.59 $24.45 32,072,002
2016-02-01 $55.07 $56.13 $54.98 $55.81 $24.99 19,480,580
2016-01-29 $54.74 $55.85 $54.52 $55.71 $24.95 38,275,880
2016-01-28 $54.48 $54.58 $53.62 $54.11 $24.23 25,528,356
2016-01-27 $54.93 $55.44 $53.95 $54.12 $24.24 24,498,564
2016-01-26 $54.06 $55.01 $53.95 $54.84 $24.56 31,481,686
2016-01-25 $55.08 $55.31 $54.11 $54.21 $24.28 21,362,198
2016-01-22 $55.52 $55.52 $54.69 $55.33 $24.78 19,734,248
2016-01-21 $53.61 $54.85 $53.18 $54.32 $24.32 30,690,234
2016-01-20 $53.98 $54.01 $52.34 $53.61 $24.01 45,092,146
2016-01-19 $54.82 $54.85 $53.68 $54.25 $24.29 24,658,306
2016-01-15 $53.31 $54.25 $53.30 $53.89 $24.13 33,366,786
2016-01-14 $53.55 $55.65 $53.35 $55.05 $24.65 26,037,900
2016-01-13 $55.45 $55.49 $53.44 $53.55 $23.98 32,127,992
2016-01-12 $54.62 $55.43 $54.37 $54.87 $24.57 19,905,558
2016-01-11 $54.88 $55.08 $53.92 $54.72 $24.50 22,735,358
2016-01-08 $54.86 $56.04 $54.57 $54.67 $24.48 28,184,690
2016-01-07 $54.09 $55.36 $53.77 $54.61 $24.45 32,423,498
2016-01-06 $54.92 $55.65 $54.75 $55.22 $24.73 21,650,796
2016-01-05 $55.84 $56.05 $55.48 $55.65 $24.92 28,308,722
2016-01-04 $55.15 $55.65 $54.85 $55.64 $24.92 26,524,666
2015-12-31 $56.54 $57.20 $56.20 $56.43 $25.16 15,523,248
2015-12-30 $57.50 $57.56 $56.68 $56.71 $25.28 12,932,502
2015-12-29 $57.50 $57.93 $57.29 $57.56 $25.66 14,469,436
2015-12-28 $57.12 $57.45 $56.73 $57.19 $25.50 10,206,256
2015-12-24 $57.43 $57.53 $57.14 $57.30 $25.54 6,986,806
2015-12-23 $57.10 $57.26 $56.86 $57.17 $25.49 14,451,754
2015-12-22 $57.14 $57.52 $56.75 $56.89 $25.36 21,063,354
2015-12-21 $56.82 $56.84 $55.39 $56.46 $25.17 27,997,482
2015-12-18 $57.00 $57.22 $56.33 $56.40 $25.14 40,450,878
2015-12-17 $58.49 $58.82 $57.39 $57.41 $25.59 20,151,506
2015-12-16 $58.24 $58.87 $57.82 $58.70 $26.17 33,482,138
2015-12-15 $58.06 $59.14 $57.53 $57.75 $25.75 35,558,894
2015-12-14 $57.88 $58.00 $56.19 $57.37 $25.58 54,186,720
2015-12-11 $58.85 $59.58 $57.94 $57.97 $25.84 38,607,890
2015-12-10 $58.20 $60.27 $58.20 $59.67 $26.60 26,719,608
2015-12-09 $59.22 $59.55 $58.07 $58.59 $26.12 25,459,862
2015-12-08 $60.20 $60.27 $58.78 $59.54 $26.54 31,163,636
2015-12-07 $60.57 $60.95 $59.87 $60.37 $26.91 14,345,324
2015-12-04 $59.60 $61.08 $59.49 $60.75 $27.08 24,458,984
2015-12-03 $60.39 $60.81 $59.32 $59.62 $26.58 23,257,276
2015-12-02 $61.53 $61.74 $60.34 $60.48 $26.96 18,550,914
2015-12-01 $61.46 $61.78 $61.24 $61.75 $27.53 15,706,226
2015-11-30 $61.54 $61.66 $60.67 $60.86 $27.13 20,789,550
2015-11-27 $61.31 $61.82 $61.04 $61.59 $27.46 5,672,240
2015-11-25 $61.54 $61.79 $61.08 $61.40 $27.37 12,174,462
2015-11-24 $61.72 $61.94 $61.11 $61.66 $27.49 17,002,706
2015-11-23 $62.62 $62.98 $61.84 $62.13 $27.70 12,204,246
2015-11-20 $63.12 $63.21 $62.51 $62.90 $28.04 18,405,140
2015-11-19 $62.51 $62.99 $62.23 $62.62 $27.92 15,694,264
2015-11-18 $61.16 $62.63 $61.04 $62.56 $27.89 17,579,564
2015-11-17 $60.97 $61.48 $60.61 $61.13 $27.25 16,342,664
2015-11-16 $60.45 $61.42 $60.15 $61.35 $27.35 15,435,186
2015-11-13 $61.30 $61.73 $60.18 $60.23 $26.85 15,579,546
2015-11-12 $61.35 $62.11 $61.10 $61.49 $27.41 17,826,450
2015-11-11 $61.82 $61.82 $61.25 $61.55 $27.44 12,102,024
2015-11-10 $61.26 $61.99 $61.16 $61.57 $27.45 17,665,658
2015-11-09 $61.23 $61.50 $60.48 $61.35 $27.35 17,062,734
2015-11-06 $61.62 $61.79 $60.83 $61.61 $27.47 25,549,152
2015-11-05 $61.48 $61.91 $61.01 $61.81 $27.56 18,900,476
2015-11-04 $62.50 $63.03 $61.15 $61.46 $27.40 27,963,430
2015-11-03 $62.43 $62.74 $61.99 $62.56 $27.89 16,893,356
2015-11-02 $62.63 $63.26 $62.50 $62.74 $27.97 15,207,922
2015-10-30 $63.11 $63.38 $62.59 $62.62 $27.92 21,727,092
2015-10-29 $62.09 $63.29 $61.81 $63.06 $28.11 18,254,734
2015-10-28 $61.85 $62.58 $61.03 $61.94 $27.61 23,280,802
2015-10-27 $62.36 $62.50 $59.69 $61.54 $27.43 31,676,922
2015-10-26 $62.03 $62.46 $61.78 $62.18 $27.72 21,324,670
2015-10-23 $62.20 $62.20 $61.60 $61.98 $27.63 20,206,280
2015-10-22 $61.17 $62.00 $61.17 $61.70 $27.51 20,590,314
2015-10-21 $61.78 $62.00 $61.06 $61.11 $27.24 16,417,322
2015-10-20 $61.19 $61.80 $61.19 $61.55 $27.44 13,542,362
2015-10-19 $61.16 $61.61 $60.93 $61.56 $27.44 12,984,712
2015-10-16 $61.22 $61.37 $60.80 $61.32 $27.34 12,745,988
2015-10-15 $60.54 $61.07 $60.05 $61.01 $27.20 13,962,926
2015-10-14 $60.20 $60.46 $59.82 $59.94 $26.72 19,376,724
2015-10-13 $60.14 $60.83 $59.83 $60.16 $26.82 15,763,080
2015-10-12 $60.62 $61.07 $60.20 $60.27 $26.87 17,530,672
2015-10-09 $60.96 $61.23 $60.13 $60.49 $26.97 19,038,864
2015-10-08 $59.40 $61.07 $59.06 $60.98 $27.19 25,844,396
2015-10-07 $59.33 $60.00 $59.03 $59.70 $26.61 16,475,142
2015-10-06 $59.40 $59.88 $58.24 $58.97 $26.29 19,359,458
2015-10-05 $59.14 $59.71 $58.88 $59.62 $26.58 19,336,288
2015-10-02 $56.84 $58.76 $56.55 $58.72 $26.07 23,866,714
2015-10-01 $57.52 $57.73 $56.53 $57.41 $25.49 23,793,830
2015-09-30 $55.66 $56.97 $55.54 $56.88 $25.25 23,385,970
2015-09-29 $55.16 $55.73 $54.78 $55.14 $24.48 29,783,894
2015-09-28 $56.53 $56.54 $54.65 $54.81 $24.33 33,749,910
2015-09-25 $57.54 $57.54 $56.15 $56.54 $25.10 26,290,314
2015-09-24 $56.99 $57.27 $56.00 $56.82 $25.22 21,558,922
2015-09-23 $58.15 $58.23 $57.09 $57.37 $25.47 13,653,828
2015-09-22 $57.26 $57.85 $56.76 $57.71 $25.62 20,346,662
2015-09-21 $57.61 $58.25 $57.34 $57.89 $25.70 26,232,426
2015-09-18 $58.00 $58.51 $57.13 $57.42 $25.49 154,533,198
2015-09-17 $58.14 $59.27 $57.75 $58.46 $25.95 34,636,706
2015-09-16 $57.23 $58.08 $56.97 $57.74 $25.63 24,385,330
2015-09-15 $56.20 $57.28 $55.88 $57.14 $25.36 17,237,926
2015-09-14 $56.69 $56.69 $55.79 $56.25 $24.97 21,249,158
2015-09-11 $56.25 $56.63 $55.94 $56.41 $25.04 22,658,666
2015-09-10 $56.50 $56.94 $56.00 $56.54 $25.10 23,933,574
2015-09-09 $57.92 $58.18 $56.55 $56.67 $25.16 27,842,936
2015-09-08 $56.73 $57.16 $56.47 $57.11 $25.35 22,004,492
2015-09-04 $55.43 $56.06 $55.20 $55.78 $24.76 23,717,882
2015-09-03 $56.18 $56.88 $56.02 $56.21 $24.95 24,374,782
2015-09-02 $55.97 $56.17 $55.25 $55.88 $24.81 33,948,308
2015-09-01 $55.04 $56.15 $54.80 $55.02 $24.43 32,158,008
2015-08-31 $56.73 $56.75 $55.96 $56.33 $25.01 21,231,430
2015-08-28 $56.59 $56.84 $56.18 $56.78 $25.21 24,272,908
2015-08-27 $55.90 $56.86 $55.45 $56.77 $25.20 31,932,000
2015-08-26 $55.17 $55.54 $53.88 $55.40 $24.59 32,955,624
2015-08-25 $55.85 $55.99 $53.84 $53.85 $23.91 33,201,612
2015-08-24 $53.35 $56.30 $50.01 $54.41 $24.16 52,400,592
2015-08-21 $57.83 $58.08 $56.60 $56.78 $25.21 47,122,754
2015-08-20 $59.07 $59.36 $58.06 $58.37 $25.91 37,591,892
2015-08-19 $59.86 $60.73 $59.85 $59.92 $26.60 32,020,016
2015-08-18 $60.50 $60.69 $59.64 $59.69 $26.50 21,409,820
2015-08-17 $58.76 $60.49 $58.70 $60.41 $26.82 26,856,212
2015-08-14 $59.44 $59.64 $58.46 $58.88 $26.14 27,812,830
2015-08-13 $59.46 $60.18 $59.09 $59.64 $26.48 27,787,418
2015-08-12 $58.59 $59.61 $58.17 $59.41 $26.37 28,592,882
2015-08-11 $59.07 $59.35 $58.43 $58.79 $26.10 33,060,452
2015-08-10 $59.65 $59.77 $59.17 $59.45 $26.39 22,292,572
2015-08-07 $58.83 $59.60 $58.32 $58.82 $26.11 31,824,810
2015-08-06 $59.99 $60.21 $57.17 $58.76 $26.09 76,381,976
2015-08-05 $62.79 $62.96 $59.62 $59.81 $26.55 56,675,738
2015-08-04 $62.87 $63.37 $62.56 $62.74 $27.85 15,487,944
2015-08-03 $62.76 $63.32 $62.63 $63.21 $28.06 19,139,134
2015-07-31 $62.79 $62.99 $62.14 $62.41 $27.71 19,433,518
2015-07-30 $62.40 $62.65 $62.03 $62.36 $27.68 19,701,294
2015-07-29 $62.20 $62.68 $62.00 $62.48 $27.74 17,613,258
2015-07-28 $61.51 $62.45 $61.13 $62.41 $27.71 23,735,322
2015-07-27 $62.26 $62.33 $60.85 $61.11 $27.13 24,069,032
2015-07-24 $62.40 $62.89 $61.97 $62.17 $27.60 20,589,448
2015-07-23 $64.90 $64.90 $62.24 $62.47 $27.73 41,967,932
2015-07-22 $64.75 $64.99 $64.14 $64.50 $28.63 22,448,650
2015-07-21 $64.12 $64.40 $63.84 $64.27 $28.53 18,958,216
2015-07-20 $64.27 $64.42 $63.99 $64.32 $28.55 13,905,456
2015-07-17 $64.08 $64.30 $63.60 $64.27 $28.53 21,380,356
2015-07-16 $64.15 $64.65 $64.01 $64.32 $28.55 21,376,534
2015-07-15 $63.08 $63.79 $63.04 $63.75 $28.30 18,516,912
2015-07-14 $63.85 $63.91 $62.89 $63.24 $28.08 20,730,402
2015-07-13 $63.73 $64.26 $63.66 $63.72 $28.29 21,389,356
2015-07-10 $62.59 $63.41 $62.01 $63.19 $28.05 24,538,244
2015-07-09 $62.52 $62.70 $61.91 $62.01 $27.53 22,347,052
2015-07-08 $62.19 $62.79 $61.63 $61.69 $27.39 30,773,726
2015-07-07 $62.38 $62.71 $61.31 $62.51 $27.75 27,454,336
2015-07-06 $61.80 $62.60 $61.73 $62.11 $27.57 26,754,694
2015-07-02 $62.27 $63.55 $62.11 $62.34 $27.68 39,168,186
2015-07-01 $60.38 $62.31 $60.38 $62.25 $27.64 43,338,318
2015-06-30 $60.57 $60.57 $59.65 $60.14 $26.70 25,268,742
2015-06-29 $60.63 $61.04 $59.88 $59.98 $26.63 22,983,002
2015-06-26 $61.24 $61.64 $60.81 $61.27 $27.09 61,609,464
2015-06-25 $60.66 $61.46 $60.46 $60.88 $26.92 24,223,306
2015-06-24 $60.79 $60.99 $60.25 $60.36 $26.69 15,828,972
2015-06-23 $60.94 $61.08 $60.45 $60.76 $26.86 17,667,056
2015-06-22 $60.68 $61.24 $60.50 $60.97 $26.95 33,535,596
2015-06-19 $60.29 $60.89 $60.11 $60.51 $26.75 46,073,518
2015-06-18 $59.91 $60.85 $59.85 $60.48 $26.74 28,950,116
2015-06-17 $58.87 $59.66 $58.87 $59.62 $26.36 26,062,224
2015-06-16 $58.33 $59.03 $57.96 $58.88 $26.03 19,883,522
2015-06-15 $57.87 $58.52 $57.51 $58.34 $25.79 18,597,654
2015-06-12 $58.39 $58.59 $58.03 $58.26 $25.76 19,970,916
2015-06-11 $58.28 $58.80 $58.10 $58.76 $25.98 22,679,688
2015-06-10 $58.00 $58.50 $57.86 $58.23 $25.74 20,626,330
2015-06-09 $57.69 $58.05 $57.08 $57.85 $25.58 22,674,182
2015-06-08 $58.68 $58.81 $57.72 $57.87 $25.58 35,215,038
2015-06-05 $58.79 $58.92 $58.04 $58.69 $25.94 22,300,880
2015-06-04 $59.01 $59.68 $58.77 $58.95 $26.06 26,743,104
2015-06-03 $59.08 $59.46 $58.95 $59.32 $26.23 27,589,136
2015-06-02 $58.36 $59.18 $58.33 $58.82 $26.00 22,714,410
2015-06-01 $58.71 $59.00 $58.42 $58.78 $25.99 25,654,432
2015-05-29 $59.09 $59.27 $58.31 $58.46 $25.85 26,309,934
2015-05-28 $59.12 $59.29 $58.69 $59.03 $26.10 23,096,026
2015-05-27 $58.60 $59.58 $58.44 $59.34 $26.23 29,069,210
2015-05-26 $57.92 $59.22 $57.84 $58.59 $25.90 52,479,936
2015-05-22 $57.54 $58.12 $57.41 $57.87 $25.58 24,085,544
2015-05-21 $57.56 $58.20 $57.44 $57.54 $25.44 37,799,248
2015-05-20 $57.69 $58.15 $57.30 $57.57 $25.45 30,610,046
2015-05-19 $57.01 $57.42 $56.88 $57.23 $25.30 24,279,886
2015-05-18 $56.69 $57.18 $56.65 $56.97 $25.19 27,916,744
2015-05-15 $56.77 $56.88 $56.31 $56.64 $25.04 34,599,924
2015-05-14 $56.71 $57.04 $56.28 $56.54 $25.00 27,972,032
2015-05-13 $57.45 $57.59 $56.20 $56.28 $24.88 51,302,558
2015-05-12 $57.49 $57.71 $57.22 $57.33 $25.34 25,537,914
2015-05-11 $58.63 $58.79 $57.74 $57.77 $25.54 24,247,402
2015-05-08 $58.50 $58.75 $58.15 $58.41 $25.82 29,829,080
2015-05-07 $57.50 $58.23 $57.35 $57.92 $25.61 26,825,360
2015-05-06 $58.09 $58.30 $57.32 $57.66 $25.49 33,526,410
2015-05-05 $58.81 $59.04 $57.91 $57.98 $25.63 32,248,062
2015-05-04 $60.05 $60.10 $58.63 $58.78 $25.99 42,780,998
2015-05-01 $57.80 $58.49 $57.32 $58.41 $25.82 31,156,430
2015-04-30 $58.36 $58.95 $57.31 $57.76 $25.54 46,140,170
2015-04-29 $58.77 $59.02 $58.22 $58.34 $25.79 29,353,776
2015-04-28 $58.99 $59.07 $58.39 $59.00 $26.08 33,547,804
2015-04-27 $59.86 $60.32 $58.70 $58.88 $26.03 52,687,986
2015-04-24 $59.88 $60.00 $58.87 $59.64 $26.37 88,707,788
2015-04-23 $58.59 $60.85 $58.47 $59.23 $26.19 123,828,356
2015-04-22 $58.96 $58.96 $58.45 $58.76 $25.98 25,151,212
2015-04-21 $58.80 $59.57 $58.34 $58.84 $26.01 37,674,356
2015-04-20 $58.60 $58.94 $58.10 $58.47 $25.85 38,858,976
2015-04-17 $59.10 $59.28 $57.15 $58.42 $25.83 84,976,818
2015-04-16 $59.72 $60.05 $59.57 $59.67 $26.38 22,000,624
2015-04-15 $59.32 $60.29 $59.10 $59.91 $26.49 28,421,298
2015-04-14 $58.70 $59.33 $58.57 $58.98 $26.07 19,909,414
2015-04-13 $59.70 $59.80 $58.73 $58.78 $25.99 23,886,440
2015-04-10 $59.80 $60.17 $59.46 $59.81 $26.44 31,807,792
2015-04-09 $59.19 $59.68 $59.06 $59.59 $26.34 23,399,134
2015-04-08 $58.56 $59.19 $58.23 $59.18 $26.16 29,113,312
2015-04-07 $58.17 $58.68 $57.82 $58.32 $25.78 24,779,524
2015-04-06 $57.64 $58.64 $57.50 $58.21 $25.73 21,333,018
2015-04-02 $57.09 $58.18 $56.60 $57.94 $25.62 41,127,618
2015-04-01 $56.79 $57.08 $56.05 $57.06 $25.23 31,569,046
2015-03-31 $56.21 $56.92 $55.78 $56.47 $24.97 35,082,598
2015-03-30 $56.01 $56.98 $56.01 $56.61 $25.03 26,911,354
2015-03-27 $55.83 $56.52 $55.79 $55.94 $24.62 29,730,048
2015-03-26 $56.05 $56.46 $55.67 $55.91 $24.61 35,943,644
2015-03-25 $57.07 $57.68 $56.45 $56.53 $24.88 37,372,068
2015-03-24 $58.63 $58.76 $57.34 $57.57 $25.34 39,785,658
2015-03-23 $59.16 $59.53 $59.12 $59.12 $26.02 16,911,988
2015-03-20 $59.11 $59.52 $58.87 $59.45 $26.17 43,115,178
2015-03-19 $59.04 $59.19 $58.44 $58.75 $25.86 21,219,234
2015-03-18 $59.00 $59.26 $58.15 $58.99 $25.96 38,054,000
2015-03-17 $58.56 $59.42 $58.25 $59.13 $26.03 29,872,732
2015-03-16 $59.37 $59.88 $59.22 $59.75 $26.30 18,592,400
2015-03-13 $59.08 $59.29 $58.71 $59.05 $25.99 24,485,622
2015-03-12 $58.43 $59.43 $58.36 $59.33 $26.11 24,032,466
2015-03-11 $58.61 $58.79 $57.93 $58.06 $25.56 25,595,530
2015-03-10 $60.16 $60.23 $58.63 $58.70 $25.84 31,716,348
2015-03-09 $60.36 $60.70 $60.34 $60.57 $26.66 16,362,270
2015-03-06 $60.14 $60.62 $59.94 $60.37 $26.57 35,454,578
2015-03-05 $60.31 $60.43 $59.78 $60.33 $26.55 22,162,734
2015-03-04 $59.80 $60.44 $59.50 $60.43 $26.60 24,502,526
2015-03-03 $59.73 $60.01 $59.44 $59.96 $26.39 23,834,940
2015-03-02 $59.51 $60.09 $59.50 $59.87 $26.35 23,349,254
2015-02-27 $59.32 $59.48 $58.96 $59.38 $26.14 19,519,968
2015-02-26 $59.36 $59.50 $58.85 $59.15 $26.04 23,584,076
2015-02-25 $58.95 $59.89 $58.95 $59.62 $26.24 33,931,340
2015-02-24 $58.40 $59.37 $58.27 $59.17 $26.04 40,258,066
2015-02-23 $58.26 $58.71 $58.00 $58.21 $25.62 35,090,080
2015-02-20 $57.94 $58.58 $57.52 $58.50 $25.75 27,035,648
2015-02-19 $58.18 $58.18 $57.68 $57.85 $25.46 20,639,238
2015-02-18 $58.73 $58.73 $58.06 $58.22 $25.63 24,109,410
2015-02-17 $59.18 $59.25 $58.38 $58.80 $25.88 31,513,734
2015-02-13 $58.50 $59.51 $58.42 $59.47 $26.17 29,040,002
2015-02-12 $57.87 $58.41 $57.71 $58.38 $25.70 23,389,552
2015-02-11 $57.37 $57.93 $57.06 $57.78 $25.43 22,396,384
2015-02-10 $57.14 $57.47 $56.70 $57.41 $25.27 18,011,368
2015-02-09 $56.82 $57.23 $56.57 $57.09 $25.13 17,200,732
2015-02-06 $57.11 $57.43 $56.76 $56.92 $25.05 21,181,048
2015-02-05 $56.79 $57.40 $56.64 $56.97 $25.08 25,603,186
2015-02-04 $55.45 $57.98 $54.83 $56.90 $25.04 80,115,732
2015-02-03 $53.88 $55.56 $53.86 $55.41 $24.39 36,466,156
2015-02-02 $53.15 $53.94 $52.45 $53.81 $23.68 36,911,814
2015-01-30 $53.27 $53.90 $53.02 $53.15 $23.39 56,380,706
2015-01-29 $54.86 $55.06 $53.52 $53.87 $23.71 41,683,576
2015-01-28 $56.49 $56.64 $54.53 $54.59 $24.03 39,778,644
2015-01-27 $56.24 $56.83 $56.02 $56.36 $24.81 19,046,698
2015-01-26 $56.31 $56.85 $56.08 $56.69 $24.95 17,307,870
2015-01-23 $56.59 $56.65 $56.10 $56.31 $24.79 21,703,864
2015-01-22 $55.95 $56.68 $55.66 $56.57 $24.90 26,890,658
2015-01-21 $55.42 $56.03 $55.17 $55.77 $24.55 27,846,526
2015-01-20 $56.75 $56.75 $55.46 $55.81 $24.57 27,553,818
2015-01-16 $55.81 $56.97 $55.63 $56.77 $24.99 31,034,084
2015-01-15 $56.01 $56.43 $55.44 $56.00 $24.65 32,459,822
2015-01-14 $55.84 $56.28 $55.00 $55.82 $24.57 48,808,266
2015-01-13 $56.84 $57.96 $56.43 $56.84 $25.02 34,857,812
2015-01-12 $56.24 $56.71 $55.77 $56.17 $24.72 22,483,242
2015-01-09 $56.61 $56.77 $56.08 $56.29 $24.78 22,105,424
2015-01-08 $55.75 $57.05 $55.60 $56.38 $24.82 31,532,326
2015-01-07 $55.47 $55.65 $54.77 $55.18 $24.29 22,123,834
2015-01-06 $55.88 $55.94 $54.86 $55.23 $24.31 33,973,280
2015-01-05 $56.85 $57.10 $55.66 $55.96 $24.63 33,001,350
2015-01-02 $58.00 $58.35 $56.84 $57.35 $25.14 21,170,030
2014-12-31 $58.81 $59.30 $57.83 $58.01 $25.43 24,685,462
2014-12-30 $58.56 $59.20 $58.51 $58.87 $25.81 16,377,966
2014-12-29 $58.13 $59.05 $58.10 $58.88 $25.81 14,339,924
2014-12-26 $58.05 $58.55 $57.83 $58.39 $25.60 11,381,802
2014-12-24 $57.97 $58.22 $57.72 $58.07 $25.46 9,601,584
2014-12-23 $57.49 $58.20 $57.32 $57.90 $25.38 22,642,726
2014-12-22 $57.22 $57.81 $57.06 $57.22 $25.08 38,352,872
2014-12-19 $56.16 $57.34 $56.16 $57.17 $25.06 42,608,360
2014-12-18 $55.40 $56.54 $54.98 $56.29 $24.68 34,911,906
2014-12-17 $54.74 $55.49 $54.74 $55.34 $24.26 25,609,266
2014-12-16 $54.81 $55.84 $54.74 $54.81 $24.03 31,555,752
2014-12-15 $55.68 $55.75 $54.83 $54.94 $24.09 25,869,684
2014-12-12 $55.00 $55.98 $54.98 $55.35 $24.27 22,725,568
2014-12-11 $55.73 $56.45 $55.48 $55.90 $24.50 21,024,650
2014-12-10 $56.02 $56.34 $55.32 $55.57 $24.36 24,383,902
2014-12-09 $55.94 $56.55 $55.65 $56.19 $24.63 20,386,710
2014-12-08 $56.28 $56.69 $56.02 $56.36 $24.71 19,142,550
2014-12-05 $56.31 $56.73 $56.17 $56.34 $24.70 16,007,460
2014-12-04 $56.85 $57.23 $56.10 $56.38 $24.71 30,111,662
2014-12-03 $57.06 $57.25 $56.52 $57.14 $25.05 20,757,634
2014-12-02 $56.49 $57.16 $56.30 $57.02 $25.00 19,869,044
2014-12-01 $56.97 $56.97 $56.28 $56.60 $24.81 23,172,106
2014-11-28 $57.28 $57.28 $56.78 $57.04 $25.01 11,070,964
2014-11-26 $56.77 $56.91 $56.45 $56.86 $24.93 18,401,740

Comcast Corp - Class A (CMCSA) News Headlines

Stock Market Photo
'SNL,' often lamented by critics, draws rave reviews thanks to Cecily Strong
cnn.com
Nov. 8, 2021

A version of this article first appeared in the "Reliable Sources" newsletter.

Stock Market Photo
Xfinity, Verizon, T-Mobile outages reported in San Francisco, other cities
foxbusiness.com
Nov. 9, 2021

Comcast customers reported Xfinity outages in major cities across the U.S. on Tuesday morning.

Recent Comcast Corp - Class A (CMCSA) News
Time Published Title News Site
2021-11-29 'Spider-Man: No Way Home' ticket demand crashed box office sites, and that's a good thing cnbc.com
2021-11-28 These FiveCompanies Are Big Enough toRunHollywood bloomberg.com
2021-11-28 Thanksgiving box office tops $142 million as moviegoers return for 'Encanto,' 'House of Gucci' cnbc.com
2021-11-24 Disney's 'Encanto' and the launch of vaccines for kids raise Thanksgiving box office hopes cnbc.com
2021-11-23 Zoom, Udemy, Walt Disney reuters.com
2021-11-23 'Miss America' pageant moves from mainstream TV to streaming reuters.com
2021-11-23 PGA Tour Ups Ante as Prize Money Pushes Toward $500 Million bloomberg.com
2021-11-22 Comcast Weighs Pulling Some Content From Hulu in Effort to Boost Peacock wsj.com
2021-11-22 The Athletic Searches Far and Wide forNew Subscribers as It Seeks a Sale bloomberg.com
2021-11-21 ‘Squid Game’Team Didn’t Get Rich From Season 1. What About Season 2? bloomberg.com
2021-11-21 Sports fans are being sidelined as local hoops and hockey networks fight the decay of pay TV cnbc.com
2021-11-18 Premier League reaches six-year U.S. TV deal with NBC Sports reuters.com
2021-11-18 Comcast Renews English Premier League Soccer Rights in the U.S. bloomberg.com
2021-11-17 An 'Eternals' series on Disney+ would have solved critical issues with Marvel's latest film cnbc.com
2021-11-17 Cohn on Getting Businesses Enterprise Ready (Podcast) bloomberg.com
2021-11-15 Hollywood union members narrowly approve new contract with TV and film producers reuters.com
2021-11-15 Premier League nears record sale of U.S. TV rights for about $2 bln - FT reuters.com
2021-11-14 Marvel’s ‘Eternals’ Stays Atop Box Office With $27.5 Million bloomberg.com
2021-11-12 Paramount’s ‘Yellowstone’ Premiere Draws 14.7 Million Viewers bloomberg.com
2021-11-12 Democrats’ FCC Makeover Risks Delay as GOP Fights Biden Nominee bloomberg.com
2021-11-11 Disney, Universal parks may see no immediate cheer as international visitors return reuters.com
2021-11-10 Disney makes the trend clear: Growth is slowing for streaming services cnbc.com
2021-11-10 AMC's profitability hangs on the domestic box office topping $2 billion in Q4. Here's what would need to happen cnbc.com
2021-11-09 Commerce's Raimondo on how the U.S. will spend $65 billion on broadband reuters.com
2021-11-09 NBCUniversal to launch livestream shopping, following Big Tech's lead reuters.com
2021-11-09 Comcast Sees Widespread Outage of Internet, Cable-TV Service wsj.com
2021-11-09 Comcast Xfinity internet outage hits customers across the US cnn.com